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

Nexa Resources S.A. (NY: NEXA )

6.770 -0.060 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2022 5.093 5.277 4.995 5.277 124,969 +0.27(+5.43%)
Nov 29, 2022 4.947 5.063 4.908 5.005 55,629 +0.16(+3.20%)
Nov 28, 2022 5.141 5.180 4.811 4.850 62,756 -0.33(-6.37%)
Nov 25, 2022 5.160 5.296 5.131 5.180 34,173 +0.06(+1.14%)
Nov 23, 2022 5.044 5.170 5.044 5.122 24,248 -0.01(-0.19%)
Nov 22, 2022 4.937 5.180 4.753 5.131 65,152 +0.25(+5.17%)
Nov 21, 2022 4.928 4.928 4.697 4.879 92,500 -0.11(-2.14%)
Nov 18, 2022 4.889 4.986 4.831 4.986 71,851 +0.10(+1.98%)
Nov 17, 2022 4.947 4.976 4.801 4.889 59,961 -0.09(-1.75%)
Nov 16, 2022 5.238 5.306 4.918 4.976 140,362 -0.27(-5.18%)
Nov 15, 2022 5.422 5.548 5.189 5.248 89,118 -0.06(-1.10%)
Nov 14, 2022 5.112 5.325 5.073 5.306 116,164 +0.17(+3.40%)
Nov 11, 2022 4.743 5.180 4.743 5.131 188,003 +0.47(+9.98%)
Nov 10, 2022 4.646 4.860 4.627 4.666 109,117 +0.19(+4.34%)
Nov 09, 2022 4.540 4.811 4.413 4.472 123,240 -0.13(-2.74%)
Nov 08, 2022 4.481 4.675 4.384 4.598 123,252 +0.13(+2.82%)
Nov 07, 2022 4.714 4.792 4.413 4.472 233,404 -0.19(-4.16%)
Nov 04, 2022 4.452 4.792 4.452 4.666 227,021 +0.33(+7.61%)
Nov 03, 2022 4.297 4.336 4.142 4.336 280,914 -0.02(-0.45%)
Nov 02, 2022 4.637 4.297 4.355 318,993 -0.29(-6.26%)
Nov 01, 2022 4.947 4.986 4.607 4.646 317,668 -0.22(-4.58%)
Oct 31, 2022 4.908 5.073 4.718 4.869 1,545,067 -0.16(-3.09%)
Oct 28, 2022 5.481 5.689 4.831 5.025 507,722 -0.66(-11.60%)
Oct 27, 2022 5.820 5.888 5.602 5.684 170,568 -0.11(-1.84%)
Oct 26, 2022 5.810 6.004 5.694 5.791 233,357 +0.04(+0.67%)
Oct 25, 2022 5.587 5.898 5.573 5.752 166,304 +0.15(+2.60%)
Oct 24, 2022 5.481 5.762 5.422 5.607 191,758 +0.10(+1.76%)
Oct 21, 2022 5.287 5.577 5.257 5.510 77,641 +0.24(+4.60%)
Oct 20, 2022 5.248 5.510 5.238 5.267 76,529 +0.01(+0.18%)
Oct 19, 2022 5.471 5.607 5.170 5.257 140,994 -0.42(-7.35%)
Oct 18, 2022 5.422 5.801 5.354 5.675 240,028 +0.34(+6.36%)
Oct 17, 2022 5.248 5.471 5.228 5.335 155,776 +0.16(+3.19%)
Oct 14, 2022 5.325 5.480 5.083 5.170 167,413 -0.24(-4.48%)
Oct 13, 2022 5.160 5.451 5.068 5.413 117,116 +0.10(+1.82%)
Oct 12, 2022 5.296 5.354 5.151 5.316 69,229 -0.04(-0.72%)
Oct 11, 2022 5.306 5.481 5.220 5.354 55,346 +0.02(+0.36%)
Oct 10, 2022 5.490 5.544 5.325 5.335 65,202 -0.20(-3.68%)
Oct 07, 2022 5.529 5.655 5.451 5.539 139,404 -0.08(-1.38%)
Oct 06, 2022 5.568 5.636 5.456 5.616 61,651 -0.03(-0.52%)
Oct 05, 2022 5.529 5.665 5.445 5.645 65,920 -0.01(-0.17%)
Oct 04, 2022 5.568 5.694 5.413 5.655 333,976 +0.24(+4.48%)
Oct 03, 2022 5.131 5.626 5.093 5.413 157,583 +0.41(+8.14%)
Sep 30, 2022 4.811 5.122 4.811 5.005 191,749 +0.19(+4.03%)
Sep 29, 2022 4.937 5.007 4.675 4.811 148,552 -0.18(-3.69%)
Sep 28, 2022 4.743 4.995 4.743 4.995 78,739 +0.26(+5.53%)
Sep 27, 2022 4.831 4.889 4.705 4.734 81,729 -0.05(-1.01%)
Sep 26, 2022 4.899 5.050 4.753 4.782 102,335 -0.24(-4.83%)
Sep 23, 2022 5.325 5.325 4.966 5.025 121,504 -0.46(-8.32%)
Sep 22, 2022 5.354 5.636 5.330 5.481 170,246 +0.07(+1.25%)
Sep 21, 2022 5.510 5.616 5.263 5.413 130,581 -0.03(-0.53%)
Sep 20, 2022 5.180 5.621 5.170 5.442 456,310 +0.26(+5.06%)
Sep 19, 2022 4.850 5.403 4.831 5.180 522,185 +0.35(+7.23%)
Sep 16, 2022 5.383 5.403 4.831 4.831 1,342,368 -0.30(-5.86%)
Sep 15, 2022 5.044 5.189 4.976 5.131 165,328 +0.10(+1.93%)
Sep 14, 2022 5.063 5.296 4.986 5.034 192,158 +0.03(+0.58%)
Sep 13, 2022 5.354 5.364 4.957 5.005 188,856 -0.34(-6.35%)
Sep 12, 2022 5.054 5.770 5.054 5.345 324,117 +0.35(+6.99%)
Sep 09, 2022 5.005 5.160 4.908 4.995 255,504 +0.13(+2.59%)
Sep 08, 2022 4.908 5.131 4.850 4.869 186,983 -0.04(-0.79%)
Sep 07, 2022 5.102 5.102 4.869 4.908 179,231 -0.28(-5.42%)
Sep 06, 2022 5.364 5.461 5.093 5.189 66,250 -0.19(-3.60%)
Sep 02, 2022 5.257 5.519 5.257 5.383 51,693 +0.18(+3.54%)
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.