Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexa Resources S.A. (NY: NEXA )

7.340 -0.120 (-1.61%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.290 7.421 6.937 7.141 112,337 -0.20(-2.79%)
Nov 29, 2021 7.356 7.607 7.248 7.346 255,395 +0.07(+0.90%)
Nov 26, 2021 7.449 7.449 7.104 7.281 154,349 -0.44(-5.67%)
Nov 24, 2021 7.449 7.868 7.449 7.719 133,289 +0.19(+2.47%)
Nov 23, 2021 7.896 8.063 7.504 7.532 221,619 -0.44(-5.49%)
Nov 22, 2021 7.905 8.072 7.844 7.970 60,167 +0.16(+2.03%)
Nov 19, 2021 7.877 8.031 7.730 7.812 93,688 -0.19(-2.33%)
Nov 18, 2021 8.324 8.091 7.923 7.998 101,165 -0.20(-2.39%)
Nov 17, 2021 8.296 8.482 8.180 8.193 90,071 -0.28(-3.30%)
Nov 16, 2021 8.501 8.761 8.268 8.473 122,457 -0.18(-2.05%)
Nov 15, 2021 8.706 8.706 8.389 8.650 115,312 -0.07(-0.75%)
Nov 12, 2021 8.370 8.808 8.305 8.715 234,806 +0.18(+2.07%)
Nov 11, 2021 8.193 8.780 8.147 8.538 463,835 +0.13(+1.55%)
Nov 10, 2021 8.249 8.408 179,707 +0.08(+1.01%)
Nov 09, 2021 8.212 8.436 8.175 8.324 300,744 +0.20(+2.41%)
Nov 08, 2021 7.905 8.180 7.532 8.128 287,865 +0.20(+2.59%)
Nov 05, 2021 7.076 7.961 7.076 7.923 445,809 +0.72(+9.95%)
Nov 04, 2021 7.504 7.616 7.085 7.207 533,132 -0.47(-6.18%)
Nov 03, 2021 7.458 7.905 7.262 7.681 666,117 +0.00(+0.00%)
Nov 02, 2021 7.253 7.681 7.002 7.681 630,815 +0.20(+2.61%)
Nov 01, 2021 7.961 7.868 6.983 7.486 894,487 -0.38(-4.85%)
Oct 29, 2021 7.449 7.998 7.356 7.868 658,336 -0.76(-8.85%)
Oct 28, 2021 8.771 8.985 8.454 8.631 300,894 -0.01(-0.11%)
Oct 27, 2021 10.12 10.06 8.585 8.640 605,407 -1.81(-17.29%)
Oct 26, 2021 11.11 10.39 10.45 207,443 -0.56(-5.08%)
Oct 25, 2021 10.18 11.16 10.13 11.01 263,293 +0.89(+8.84%)
Oct 22, 2021 9.869 10.42 9.869 10.11 175,895 +0.18(+1.78%)
Oct 21, 2021 10.06 10.34 9.739 9.935 179,460 -0.37(-3.61%)
Oct 20, 2021 10.44 10.44 9.907 10.31 290,764 -0.07(-0.72%)
Oct 19, 2021 11.90 11.90 10.24 10.38 465,938 -1.06(-9.28%)
Oct 18, 2021 10.56 11.97 10.38 11.44 730,668 +1.30(+12.86%)
Oct 15, 2021 9.916 10.80 9.767 10.14 401,955 +0.47(+4.81%)
Oct 14, 2021 9.078 9.674 9.078 9.674 329,218 +0.86(+9.71%)
Oct 13, 2021 8.901 8.951 8.752 8.817 147,985 -0.02(-0.21%)
Oct 12, 2021 8.864 8.994 8.659 8.836 108,144 +0.16(+1.82%)
Oct 11, 2021 9.162 9.506 8.594 8.678 296,233 -0.47(-5.19%)
Oct 08, 2021 8.566 9.450 8.566 9.152 370,683 +0.78(+9.34%)
Oct 07, 2021 8.100 8.948 8.072 8.370 365,951 +0.38(+4.78%)
Oct 06, 2021 7.635 8.013 7.449 7.989 264,434 +0.24(+3.13%)
Oct 05, 2021 7.337 8.296 7.169 7.747 959,808 +0.53(+7.35%)
Oct 04, 2021 7.076 7.439 7.076 7.216 303,085 +0.22(+3.20%)
Oct 01, 2021 7.151 7.272 6.871 6.992 114,022 -0.08(-1.18%)
Sep 30, 2021 6.843 7.262 6.843 7.076 239,970 +0.30(+4.40%)
Sep 29, 2021 7.030 7.030 6.722 6.778 65,362 -0.01(-0.14%)
Sep 28, 2021 6.760 6.797 6.490 6.788 98,149 -0.03(-0.41%)
Sep 27, 2021 6.601 6.992 6.555 6.815 71,370 +0.29(+4.42%)
Sep 24, 2021 6.694 6.788 6.518 6.527 89,609 -0.28(-4.10%)
Sep 23, 2021 6.983 6.983 6.657 6.806 149,652 +0.10(+1.53%)
Sep 22, 2021 6.285 6.732 6.285 6.704 155,467 +0.45(+7.14%)
Sep 21, 2021 6.313 6.434 6.248 6.257 320,208 -0.01(-0.15%)
Sep 20, 2021 6.303 6.564 6.052 6.266 221,254 +0.03(+0.45%)
Sep 17, 2021 7.076 7.076 6.229 6.238 408,763 -0.92(-12.87%)
Sep 16, 2021 7.495 7.537 6.992 7.160 149,554 -0.34(-4.59%)
Sep 15, 2021 7.374 7.504 7.262 7.504 61,622 +0.19(+2.54%)
Sep 14, 2021 7.495 7.577 7.290 7.318 57,773 -0.20(-2.60%)
Sep 13, 2021 7.802 7.802 7.439 7.514 104,292 +0.05(+0.62%)
Sep 10, 2021 7.737 8.016 7.458 7.467 94,067 -0.26(-3.37%)
Sep 09, 2021 7.747 7.844 7.616 7.728 54,843 -0.04(-0.48%)
Sep 08, 2021 8.380 8.445 7.709 7.765 72,926 -0.58(-6.92%)
Sep 07, 2021 7.635 8.361 7.635 8.342 99,598 +0.74(+9.67%)
Sep 03, 2021 7.821 7.886 7.598 7.607 44,968 -0.30(-3.77%)
Sep 02, 2021 7.896 7.998 7.849 7.905 35,167 +0.03(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.