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

Nexa Resources S.A. (NY: NEXA )

6.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2018 9.467 9.554 9.379 9.491 20,814 +0.05(+0.51%)
Dec 28, 2018 9.371 9.538 9.355 9.443 40,625 +0.04(+0.42%)
Dec 27, 2018 9.355 9.570 9.346 9.403 68,268 +0.03(+0.34%)
Dec 26, 2018 9.419 9.419 9.307 9.371 48,868 +0.00(+0.00%)
Dec 24, 2018 9.419 9.554 9.339 9.371 22,945 -0.01(-0.08%)
Dec 21, 2018 9.371 9.538 9.036 9.379 166,764 +0.02(+0.26%)
Dec 20, 2018 9.538 9.794 9.283 9.355 127,146 -0.06(-0.68%)
Dec 19, 2018 9.475 9.850 9.363 9.419 143,897 -0.07(-0.76%)
Dec 18, 2018 9.515 9.690 9.443 9.491 95,687 +0.00(+0.00%)
Dec 17, 2018 9.538 9.618 9.459 9.491 32,899 +0.02(+0.17%)
Dec 14, 2018 9.347 9.538 9.259 9.475 60,938 -0.02(-0.25%)
Dec 13, 2018 9.754 9.802 9.355 9.499 45,536 -0.14(-1.49%)
Dec 12, 2018 9.674 9.730 9.530 9.642 163,444 +0.10(+1.09%)
Dec 11, 2018 9.730 9.730 9.435 9.538 63,908 -0.11(-1.16%)
Dec 10, 2018 9.714 9.881 9.570 9.650 62,161 -0.12(-1.22%)
Dec 07, 2018 9.650 9.985 9.650 9.770 54,417 +0.20(+2.08%)
Dec 06, 2018 9.347 9.626 9.196 9.570 203,713 -0.02(-0.25%)
Dec 04, 2018 9.786 10.10 9.519 9.594 88,523 -0.20(-2.04%)
Dec 03, 2018 10.07 10.29 9.650 9.794 203,760 -0.18(-1.76%)
Nov 30, 2018 9.913 10.08 9.881 9.969 118,741 -0.09(-0.87%)
Nov 29, 2018 10.03 10.21 9.977 10.06 83,806 -0.02(-0.24%)
Nov 28, 2018 10.07 10.34 9.921 10.08 79,367 +0.08(+0.80%)
Nov 27, 2018 9.857 10.06 9.778 10.00 94,146 +0.07(+0.72%)
Nov 26, 2018 10.10 10.34 9.746 9.929 163,648 -0.12(-1.19%)
Nov 23, 2018 9.905 10.12 9.530 10.05 41,377 +0.08(+0.80%)
Nov 21, 2018 9.969 9.969 9.969 0 +0.15(+1.54%)
Nov 20, 2018 9.881 10.04 9.706 9.818 49,914 -0.20(-1.99%)
Nov 19, 2018 10.03 10.15 9.818 10.02 35,732 -0.06(-0.63%)
Nov 16, 2018 10.06 10.16 9.977 10.08 37,239 +0.00(+0.00%)
Nov 15, 2018 9.897 10.09 9.618 10.08 61,453 +0.14(+1.36%)
Nov 14, 2018 9.985 10.13 9.706 9.945 69,197 -0.02(-0.24%)
Nov 13, 2018 9.985 10.14 9.881 9.969 49,295 -0.08(-0.79%)
Nov 12, 2018 10.26 10.34 9.905 10.05 62,539 -0.26(-2.48%)
Nov 09, 2018 10.69 10.69 10.16 10.30 32,224 -0.41(-3.80%)
Nov 08, 2018 10.54 10.77 10.35 10.71 23,059 +0.02(+0.22%)
Nov 07, 2018 10.73 10.92 10.42 10.69 85,271 +0.06(+0.60%)
Nov 06, 2018 10.39 10.69 10.39 10.62 68,070 +0.19(+1.83%)
Nov 05, 2018 10.32 10.56 10.10 10.43 61,325 +0.04(+0.38%)
Nov 02, 2018 10.33 10.46 10.09 10.39 75,984 +0.11(+1.09%)
Nov 01, 2018 9.570 10.29 8.972 10.28 202,374 +1.39(+15.61%)
Oct 31, 2018 9.084 9.435 8.805 8.892 360,952 +0.06(+0.63%)
Oct 30, 2018 8.821 8.908 8.605 8.837 112,022 +0.00(+0.00%)
Oct 29, 2018 9.116 9.116 8.713 8.837 107,094 -0.18(-1.95%)
Oct 26, 2018 9.116 9.271 8.861 9.012 96,046 -0.14(-1.57%)
Oct 25, 2018 9.060 9.188 8.916 9.156 75,938 +0.10(+1.06%)
Oct 24, 2018 9.140 9.164 8.939 9.060 221,627 -0.10(-1.13%)
Oct 23, 2018 9.243 9.275 8.813 9.164 128,079 -0.18(-1.88%)
Oct 22, 2018 9.379 9.379 9.271 9.339 89,301 +0.00(+0.00%)
Oct 19, 2018 9.578 9.857 9.267 9.339 37,616 -0.23(-2.42%)
Oct 18, 2018 9.921 9.921 9.491 9.570 45,161 -0.26(-2.60%)
Oct 17, 2018 9.802 9.929 9.730 9.826 33,373 -0.06(-0.56%)
Oct 16, 2018 10.00 10.14 9.881 9.881 78,888 -0.02(-0.16%)
Oct 15, 2018 9.626 10.08 9.626 9.897 69,739 +0.16(+1.64%)
Oct 12, 2018 9.778 9.802 9.674 9.738 57,928 +0.09(+0.91%)
Oct 11, 2018 9.307 9.762 9.267 9.650 59,867 +0.31(+3.33%)
Oct 10, 2018 9.746 9.810 9.219 9.339 83,175 -0.51(-5.18%)
Oct 09, 2018 10.14 10.18 9.810 9.850 90,841 -0.36(-3.52%)
Oct 08, 2018 9.993 10.23 9.897 10.21 39,952 +0.26(+2.65%)
Oct 05, 2018 9.889 10.10 9.889 9.945 59,684 +0.06(+0.56%)
Oct 04, 2018 10.18 10.18 9.889 9.889 68,198 -0.16(-1.59%)
Oct 03, 2018 10.14 10.26 9.897 10.05 86,020 +0.03(+0.32%)
Oct 02, 2018 9.634 10.07 9.570 10.02 84,894 +0.42(+4.41%)
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.