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

Nexa Resources S.A. (NY: NEXA )

7.490 +0.190 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 4.908 5.073 4.718 4.870 1,545,007 -0.16(-3.09%)
Oct 28, 2022 5.481 5.689 4.831 5.025 507,703 -0.66(-11.60%)
Oct 27, 2022 5.820 5.888 5.602 5.684 170,561 -0.11(-1.84%)
Oct 26, 2022 5.811 6.005 5.694 5.791 233,348 +0.04(+0.67%)
Oct 25, 2022 5.587 5.898 5.573 5.752 166,297 +0.15(+2.60%)
Oct 24, 2022 5.481 5.762 5.423 5.607 191,751 +0.10(+1.76%)
Oct 21, 2022 5.287 5.578 5.258 5.510 77,638 +0.24(+4.60%)
Oct 20, 2022 5.248 5.510 5.238 5.267 76,526 +0.01(+0.18%)
Oct 19, 2022 5.471 5.607 5.170 5.258 140,989 -0.42(-7.35%)
Oct 18, 2022 5.423 5.801 5.355 5.675 240,019 +0.34(+6.36%)
Oct 17, 2022 5.248 5.471 5.229 5.335 155,770 +0.16(+3.19%)
Oct 14, 2022 5.325 5.481 5.083 5.170 167,406 -0.24(-4.48%)
Oct 13, 2022 5.161 5.452 5.068 5.413 117,112 +0.10(+1.82%)
Oct 12, 2022 5.296 5.355 5.151 5.316 69,227 -0.04(-0.72%)
Oct 11, 2022 5.306 5.481 5.220 5.355 55,344 +0.02(+0.36%)
Oct 10, 2022 5.490 5.544 5.325 5.335 65,199 -0.20(-3.68%)
Oct 07, 2022 5.529 5.655 5.452 5.539 139,398 -0.08(-1.38%)
Oct 06, 2022 5.568 5.636 5.456 5.617 61,649 -0.03(-0.52%)
Oct 05, 2022 5.529 5.665 5.445 5.646 65,918 -0.01(-0.17%)
Oct 04, 2022 5.568 5.694 5.413 5.655 333,963 +0.24(+4.48%)
Oct 03, 2022 5.131 5.626 5.093 5.413 157,577 +0.41(+8.14%)
Sep 30, 2022 4.811 5.122 4.811 5.005 191,742 +0.19(+4.03%)
Sep 29, 2022 4.937 5.007 4.676 4.811 148,546 -0.18(-3.69%)
Sep 28, 2022 4.743 4.996 4.743 4.996 78,736 +0.26(+5.53%)
Sep 27, 2022 4.831 4.889 4.705 4.734 81,726 -0.05(-1.01%)
Sep 26, 2022 4.899 5.051 4.753 4.782 102,331 -0.24(-4.83%)
Sep 23, 2022 5.325 5.325 4.967 5.025 121,499 -0.46(-8.32%)
Sep 22, 2022 5.355 5.636 5.330 5.481 170,239 +0.07(+1.25%)
Sep 21, 2022 5.510 5.617 5.263 5.413 130,576 -0.03(-0.53%)
Sep 20, 2022 5.180 5.621 5.170 5.442 456,292 +0.26(+5.06%)
Sep 19, 2022 4.850 5.403 4.831 5.180 522,165 +0.35(+7.23%)
Sep 16, 2022 5.384 5.403 4.831 4.831 1,342,316 -0.30(-5.86%)
Sep 15, 2022 5.044 5.190 4.976 5.131 165,322 +0.10(+1.93%)
Sep 14, 2022 5.064 5.296 4.986 5.034 192,151 +0.03(+0.58%)
Sep 13, 2022 5.355 5.364 4.957 5.005 188,849 -0.34(-6.35%)
Sep 12, 2022 5.054 5.771 5.054 5.345 324,105 +0.35(+6.99%)
Sep 09, 2022 5.005 5.161 4.908 4.996 255,494 +0.13(+2.59%)
Sep 08, 2022 4.908 5.131 4.850 4.870 186,976 -0.04(-0.79%)
Sep 07, 2022 5.102 5.102 4.870 4.908 179,225 -0.28(-5.42%)
Sep 06, 2022 5.364 5.461 5.093 5.190 66,247 -0.19(-3.60%)
Sep 02, 2022 5.258 5.520 5.258 5.384 51,691 +0.18(+3.54%)
Sep 01, 2022 5.413 5.510 5.044 5.199 168,683 -0.31(-5.63%)
Aug 31, 2022 5.510 5.694 5.398 5.510 54,377 +0.02(+0.35%)
Aug 30, 2022 5.772 5.772 5.452 5.490 81,257 -0.31(-5.35%)
Aug 29, 2022 5.743 5.995 5.714 5.801 104,425 +0.02(+0.34%)
Aug 26, 2022 5.840 6.000 5.646 5.781 130,570 -0.05(-0.83%)
Aug 25, 2022 6.160 6.257 5.811 5.830 201,665 -0.20(-3.38%)
Aug 24, 2022 5.869 6.160 5.830 6.034 282,690 +0.20(+3.49%)
Aug 23, 2022 5.781 6.063 5.781 5.830 394,782 +0.02(+0.33%)
Aug 22, 2022 5.869 5.985 5.743 5.811 116,178 -0.11(-1.80%)
Aug 19, 2022 6.111 6.160 5.917 5.917 38,856 -0.31(-4.98%)
Aug 18, 2022 6.305 6.587 6.160 6.228 70,197 -0.16(-2.43%)
Aug 17, 2022 6.984 6.994 6.363 6.383 166,081 -0.76(-10.60%)
Aug 16, 2022 6.829 7.363 6.829 7.139 184,577 +0.30(+4.40%)
Aug 15, 2022 6.829 6.975 6.557 6.839 77,017 -0.15(-2.08%)
Aug 12, 2022 6.606 6.989 6.557 6.984 78,067 +0.39(+5.88%)
Aug 11, 2022 6.402 6.596 6.402 6.596 52,596 +0.26(+4.13%)
Aug 10, 2022 6.237 6.422 6.189 6.334 37,751 +0.16(+2.51%)
Aug 09, 2022 6.490 6.490 5.995 6.179 49,129 -0.26(-4.07%)
Aug 08, 2022 6.587 6.790 6.325 6.441 37,019 -0.03(-0.45%)
Aug 05, 2022 6.276 6.539 6.276 6.470 54,978 +0.16(+2.46%)
Aug 04, 2022 6.150 6.354 6.014 6.315 36,718 +0.18(+3.01%)
Aug 03, 2022 6.296 6.296 5.941 6.131 45,050 -0.12(-1.86%)
Aug 02, 2022 6.257 6.344 6.140 6.247 44,912 -0.02(-0.31%)
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.