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

Nexa Resources S.A. (NY: NEXA )

7.170 -0.250 (-3.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2022 7.355 7.718 7.718 106,603 +0.34(+4.54%)
Jan 28, 2022 7.355 7.383 6.982 7.383 310,921 -0.05(-0.63%)
Jan 27, 2022 7.709 7.923 7.308 7.429 97,134 -0.23(-3.04%)
Jan 26, 2022 7.783 8.100 7.448 7.662 329,962 -0.07(-0.84%)
Jan 25, 2022 7.476 7.783 7.215 7.727 290,020 +0.09(+1.22%)
Jan 24, 2022 7.513 7.662 7.122 7.634 96,665 -0.08(-1.09%)
Jan 21, 2022 8.165 8.351 7.653 7.718 138,698 -0.58(-6.96%)
Jan 20, 2022 8.370 8.751 8.230 8.295 79,329 +0.00(+0.00%)
Jan 19, 2022 8.211 8.798 8.211 8.295 142,810 +0.12(+1.48%)
Jan 18, 2022 8.193 8.263 7.913 8.174 57,984 -0.07(-0.90%)
Jan 14, 2022 8.249 0 -0.21(-2.53%)
Jan 13, 2022 8.602 8.658 8.314 8.463 154,624 +0.18(+2.13%)
Jan 12, 2022 8.258 8.565 8.202 8.286 212,479 +0.22(+2.77%)
Jan 11, 2022 7.830 8.072 7.764 8.062 37,058 +0.34(+4.46%)
Jan 10, 2022 7.783 7.820 7.608 7.718 48,910 -0.23(-2.93%)
Jan 07, 2022 7.783 8.221 7.783 7.951 76,681 +0.15(+1.91%)
Jan 06, 2022 7.643 7.876 7.457 7.802 73,118 +0.19(+2.45%)
Jan 05, 2022 7.820 8.332 7.578 7.616 97,196 -0.13(-1.68%)
Jan 04, 2022 7.513 7.792 7.439 7.746 352,053 +0.31(+4.13%)
Jan 03, 2022 7.280 7.532 7.280 7.439 33,854 +0.12(+1.65%)
Dec 31, 2021 7.103 7.495 7.103 7.318 88,248 +0.19(+2.61%)
Dec 30, 2021 7.234 7.429 7.122 7.131 140,384 -0.18(-2.42%)
Dec 29, 2021 7.187 7.429 7.038 7.308 74,431 -0.08(-1.13%)
Dec 28, 2021 7.653 7.690 7.383 7.392 50,674 -0.34(-4.34%)
Dec 27, 2021 7.690 7.764 7.513 7.727 72,078 +0.07(+0.97%)
Dec 23, 2021 7.550 7.737 7.493 7.653 35,234 +0.08(+1.11%)
Dec 22, 2021 7.373 7.690 7.346 7.569 102,337 +0.16(+2.14%)
Dec 21, 2021 7.169 7.485 7.169 7.411 80,131 +0.30(+4.19%)
Dec 20, 2021 7.048 7.187 6.861 7.113 134,983 -0.01(-0.13%)
Dec 17, 2021 7.187 7.330 7.122 7.122 244,327 -0.11(-1.54%)
Dec 16, 2021 7.215 7.504 7.155 7.234 268,724 +0.24(+3.46%)
Dec 15, 2021 6.675 7.057 6.405 6.992 243,821 +0.25(+3.73%)
Dec 14, 2021 6.936 6.981 6.657 6.740 76,466 -0.25(-3.60%)
Dec 13, 2021 7.206 7.280 6.861 6.992 62,311 -0.19(-2.59%)
Dec 10, 2021 7.364 7.364 7.038 7.178 104,724 -0.05(-0.64%)
Dec 09, 2021 7.178 7.271 7.076 7.225 48,336 -0.11(-1.52%)
Dec 08, 2021 7.411 7.485 7.262 7.336 45,558 +0.02(+0.25%)
Dec 07, 2021 7.308 7.457 7.271 7.318 119,436 +0.15(+2.08%)
Dec 06, 2021 6.740 7.187 6.582 7.169 142,778 +0.50(+7.54%)
Dec 03, 2021 6.936 7.103 6.517 6.666 406,048 -0.27(-3.89%)
Dec 02, 2021 6.591 6.945 6.591 6.936 191,671 +0.41(+6.28%)
Dec 01, 2021 7.327 7.448 6.238 6.526 601,967 -0.61(-8.60%)
Nov 30, 2021 7.290 7.420 6.936 7.141 112,347 -0.20(-2.79%)
Nov 29, 2021 7.355 7.606 7.248 7.346 255,418 +0.07(+0.90%)
Nov 26, 2021 7.448 7.448 7.103 7.280 154,363 -0.44(-5.67%)
Nov 24, 2021 7.448 7.867 7.448 7.718 133,301 +0.19(+2.47%)
Nov 23, 2021 7.895 8.062 7.504 7.532 221,639 -0.44(-5.49%)
Nov 22, 2021 7.904 8.072 7.844 7.969 60,173 +0.16(+2.03%)
Nov 19, 2021 7.876 8.030 7.730 7.811 93,696 -0.19(-2.33%)
Nov 18, 2021 8.323 8.090 7.923 7.997 101,174 -0.20(-2.39%)
Nov 17, 2021 8.295 8.481 8.179 8.193 90,080 -0.28(-3.30%)
Nov 16, 2021 8.500 8.761 8.267 8.472 122,468 -0.18(-2.05%)
Nov 15, 2021 8.705 8.705 8.388 8.649 115,323 -0.07(-0.75%)
Nov 12, 2021 8.370 8.807 8.304 8.714 234,827 +0.18(+2.07%)
Nov 11, 2021 8.193 8.779 8.146 8.537 463,877 +0.13(+1.55%)
Nov 10, 2021 8.249 8.407 179,724 +0.08(+1.01%)
Nov 09, 2021 8.211 8.435 8.174 8.323 300,771 +0.20(+2.41%)
Nov 08, 2021 7.904 8.179 7.532 8.128 287,891 +0.20(+2.59%)
Nov 05, 2021 7.076 7.960 7.076 7.923 445,849 +0.72(+9.95%)
Nov 04, 2021 7.504 7.616 7.085 7.206 533,180 -0.47(-6.18%)
Nov 03, 2021 7.457 7.904 7.262 7.681 666,177 +0.00(+0.00%)
Nov 02, 2021 7.252 7.681 7.001 7.681 630,872 +0.20(+2.61%)
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.