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

Nexa Resources S.A. (NY: NEXA )

6.720 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2022 7.513 7.532 7.197 7.401 100,533 +0.02(+0.25%)
Feb 25, 2022 7.308 7.471 7.197 7.383 120,466 +0.04(+0.51%)
Feb 24, 2022 7.243 7.467 7.131 7.346 56,725 -0.07(-0.88%)
Feb 23, 2022 7.467 7.685 7.327 7.411 112,974 +0.00(+0.00%)
Feb 22, 2022 7.923 8.007 7.280 7.411 92,026 -0.48(-6.13%)
Feb 18, 2022 7.895 0 -0.31(-3.75%)
Feb 17, 2022 8.025 8.277 7.848 8.202 180,184 +0.00(+0.00%)
Feb 16, 2022 7.588 8.230 6.992 8.202 609,325 -0.22(-2.65%)
Feb 15, 2022 8.323 8.472 8.118 8.425 37,881 +0.19(+2.26%)
Feb 14, 2022 8.100 8.425 7.941 8.239 138,560 +0.06(+0.68%)
Feb 11, 2022 7.774 8.593 7.774 8.183 228,291 +0.47(+6.03%)
Feb 10, 2022 7.699 8.295 7.448 7.718 443,866 -0.15(-1.89%)
Feb 09, 2022 7.904 8.123 7.690 7.867 196,980 -0.04(-0.47%)
Feb 08, 2022 7.597 7.960 7.271 7.904 129,410 +0.25(+3.28%)
Feb 07, 2022 7.671 7.830 7.471 7.653 42,841 +0.01(+0.12%)
Feb 04, 2022 7.513 7.737 7.429 7.643 74,158 +0.10(+1.36%)
Feb 03, 2022 7.727 7.541 87,552 -0.24(-3.11%)
Feb 02, 2022 7.886 7.886 7.578 7.783 35,379 -0.08(-1.07%)
Feb 01, 2022 7.746 8.075 7.634 7.867 62,463 +0.15(+1.93%)
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%)
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.