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

Nexa Resources S.A. (NY: NEXA )

6.850 +0.020 (+0.29%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 26, 2021 9.142 9.142 8.365 8.597 53,866 -0.46(-5.11%)
Feb 25, 2021 9.895 10.32 8.697 9.060 67,837 -0.77(-7.85%)
Feb 24, 2021 9.514 9.940 9.405 9.832 80,896 +0.46(+4.94%)
Feb 23, 2021 9.414 9.768 9.305 9.369 39,089 -0.08(-0.86%)
Feb 22, 2021 8.788 9.913 8.760 9.450 196,918 +0.63(+7.10%)
Feb 19, 2021 8.933 9.078 8.424 8.824 28,530 +0.18(+2.10%)
Feb 18, 2021 8.797 8.815 8.606 8.642 16,849 -0.17(-1.96%)
Feb 17, 2021 8.933 9.450 8.334 8.815 105,682 -0.66(-6.99%)
Feb 16, 2021 9.505 10.44 9.378 9.477 220,836 +0.06(+0.68%)
Feb 12, 2021 8.869 9.703 8.670 9.414 83,387 +0.31(+3.39%)
Feb 11, 2021 9.559 9.786 8.715 9.105 44,739 -0.04(-0.40%)
Feb 10, 2021 9.305 9.659 8.969 9.142 30,275 +0.02(+0.20%)
Feb 09, 2021 9.714 9.804 8.860 9.123 80,793 -0.55(-5.72%)
Feb 08, 2021 8.651 9.723 8.597 9.677 52,937 +1.33(+15.87%)
Feb 05, 2021 8.751 8.751 8.207 8.352 38,664 -0.29(-3.36%)
Feb 04, 2021 8.969 9.078 8.570 8.642 49,902 -0.40(-4.42%)
Feb 03, 2021 9.033 9.392 8.946 9.042 31,385 -0.12(-1.29%)
Feb 02, 2021 9.069 9.577 8.897 9.160 71,800 -0.02(-0.20%)
Feb 01, 2021 9.078 11.42 8.098 9.178 93,378 +1.34(+17.15%)
Jan 29, 2021 7.453 8.769 7.344 7.834 80,413 +0.41(+5.50%)
Jan 28, 2021 7.272 7.789 7.054 7.426 30,172 +0.09(+1.17%)
Jan 27, 2021 7.798 7.798 7.172 7.340 91,441 -0.65(-8.12%)
Jan 26, 2021 7.925 7.989 7.880 7.989 11,140 +0.07(+0.92%)
Jan 25, 2021 8.161 8.297 7.880 7.916 12,763 -0.16(-2.02%)
Jan 22, 2021 7.807 8.316 7.807 8.079 5,838 -0.15(-1.77%)
Jan 21, 2021 8.443 8.660 8.143 8.225 13,867 -0.27(-3.21%)
Jan 20, 2021 8.161 8.497 8.161 8.497 3,659 +0.08(+0.97%)
Jan 19, 2021 7.943 8.470 7.943 8.415 9,792 +0.46(+5.82%)
Jan 15, 2021 8.379 8.624 7.707 7.952 37,012 -0.44(-5.19%)
Jan 14, 2021 8.179 8.624 8.179 8.388 28,568 +0.15(+1.87%)
Jan 13, 2021 8.579 8.579 8.170 8.234 12,334 -0.34(-4.02%)
Jan 12, 2021 8.007 8.706 7.998 8.579 40,951 +0.61(+7.63%)
Jan 11, 2021 8.061 8.061 7.834 7.971 17,410 -0.15(-1.79%)
Jan 08, 2021 8.470 8.488 8.034 8.116 45,163 -0.25(-3.04%)
Jan 07, 2021 8.842 8.842 8.216 8.370 22,371 -0.36(-4.16%)
Jan 06, 2021 8.579 8.969 8.515 8.733 13,069 +0.23(+2.67%)
Jan 05, 2021 8.924 9.196 8.343 8.506 74,942 -0.39(-4.39%)
Jan 04, 2021 8.860 9.450 8.806 8.897 97,648 +0.15(+1.66%)
Dec 31, 2020 8.751 8.751 8.751 44,722 +0.11(+1.26%)
Dec 30, 2020 8.951 8.969 8.511 8.642 44,722 -0.28(-3.15%)
Dec 29, 2020 8.443 9.096 8.361 8.924 89,878 +0.51(+6.04%)
Dec 28, 2020 7.771 8.515 7.645 8.415 62,567 +0.68(+8.80%)
Dec 24, 2020 7.399 7.853 7.399 7.735 52,213 +0.32(+4.28%)
Dec 23, 2020 7.317 7.489 7.317 7.417 33,529 +0.01(+0.12%)
Dec 22, 2020 7.344 7.508 7.344 7.408 54,184 -0.03(-0.37%)
Dec 21, 2020 6.718 7.444 6.718 7.435 38,990 +0.71(+10.53%)
Dec 18, 2020 7.326 7.544 6.727 6.727 116,875 -0.54(-7.37%)
Dec 17, 2020 7.580 7.716 7.126 7.262 97,612 -0.07(-0.99%)
Dec 16, 2020 7.553 7.553 7.262 7.335 34,049 -0.07(-0.98%)
Dec 15, 2020 7.281 7.489 7.262 7.408 21,392 +0.25(+3.42%)
Dec 14, 2020 7.580 7.662 7.144 7.163 26,329 -0.41(-5.40%)
Dec 11, 2020 7.898 8.207 7.544 7.571 33,377 -0.38(-4.79%)
Dec 10, 2020 7.807 8.025 7.807 7.952 18,510 +0.13(+1.62%)
Dec 09, 2020 8.270 8.270 7.753 7.825 36,178 -0.40(-4.86%)
Dec 08, 2020 7.989 8.279 7.971 8.225 39,919 +0.21(+2.60%)
Dec 07, 2020 7.262 8.016 7.226 8.016 43,616 +0.69(+9.42%)
Dec 04, 2020 7.480 7.626 7.281 7.326 37,012 -0.21(-2.77%)
Dec 03, 2020 7.081 8.170 6.999 7.535 91,151 +0.54(+7.65%)
Dec 02, 2020 7.290 7.353 6.945 6.999 53,060 -0.24(-3.26%)
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.