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: 4:10 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 (%)
May 28, 2021 9.626 10.01 9.599 9.952 92,807 +0.29(+2.99%)
May 27, 2021 9.654 9.813 9.515 9.664 76,061 +0.04(+0.39%)
May 26, 2021 9.403 9.841 9.310 9.626 117,138 +0.12(+1.27%)
May 25, 2021 9.906 10.07 9.440 9.505 107,459 -0.47(-4.67%)
May 24, 2021 9.990 10.14 9.692 9.971 173,137 -0.13(-1.29%)
May 21, 2021 10.30 10.46 10.03 10.10 101,023 -0.07(-0.73%)
May 20, 2021 10.32 10.58 10.11 10.18 107,818 -0.02(-0.18%)
May 19, 2021 11.04 11.04 10.08 10.19 266,758 -0.73(-6.65%)
May 18, 2021 10.98 11.12 10.74 10.92 183,368 +0.09(+0.86%)
May 17, 2021 10.38 11.02 10.37 10.83 191,167 +0.54(+5.25%)
May 14, 2021 10.12 10.59 10.09 10.29 132,196 +0.23(+2.32%)
May 13, 2021 10.18 10.50 9.962 10.05 65,295 -0.07(-0.74%)
May 12, 2021 10.05 10.25 10.05 10.13 160,669 +0.14(+1.40%)
May 11, 2021 9.869 10.39 9.748 9.990 83,300 +0.12(+1.23%)
May 10, 2021 9.822 10.04 9.813 9.869 111,152 +0.21(+2.22%)
May 07, 2021 9.431 9.952 9.394 9.654 111,371 +0.29(+3.08%)
May 06, 2021 9.338 9.720 9.338 9.366 128,684 +0.03(+0.30%)
May 05, 2021 9.319 9.571 9.291 9.338 78,011 +0.10(+1.11%)
May 04, 2021 9.235 9.608 9.152 9.235 67,105 -0.19(-1.98%)
May 03, 2021 9.608 9.785 9.324 9.422 83,584 -0.20(-2.13%)
Apr 30, 2021 9.775 9.906 9.059 9.626 490,014 -0.14(-1.43%)
Apr 29, 2021 9.785 9.896 9.450 9.766 82,252 +0.02(+0.19%)
Apr 28, 2021 9.794 9.841 9.561 9.748 117,201 +0.14(+1.45%)
Apr 27, 2021 9.775 10.03 9.487 9.608 46,579 -0.11(-1.15%)
Apr 26, 2021 9.329 9.803 9.329 9.720 35,215 +0.35(+3.78%)
Apr 23, 2021 9.347 9.682 9.319 9.366 38,238 -0.13(-1.37%)
Apr 22, 2021 9.673 9.850 9.496 9.496 79,356 -0.21(-2.21%)
Apr 21, 2021 9.347 9.775 9.291 9.710 327,155 +0.31(+3.27%)
Apr 20, 2021 9.952 9.990 9.273 9.403 101,618 -0.64(-6.39%)
Apr 19, 2021 10.54 10.56 9.924 10.05 75,566 -0.57(-5.35%)
Apr 16, 2021 10.39 10.69 10.28 10.61 181,419 +0.52(+5.17%)
Apr 15, 2021 10.08 10.57 9.980 10.09 141,722 +0.11(+1.12%)
Apr 14, 2021 9.496 10.21 9.496 9.980 451,158 +0.50(+5.30%)
Apr 13, 2021 9.310 9.729 9.273 9.478 276,546 +0.18(+1.90%)
Apr 12, 2021 9.869 10.19 9.077 9.301 199,096 -0.46(-4.68%)
Apr 09, 2021 9.869 9.906 9.645 9.757 149,088 +0.02(+0.19%)
Apr 08, 2021 9.869 9.869 9.626 9.738 104,202 +0.02(+0.19%)
Apr 07, 2021 9.869 9.869 9.599 9.720 87,052 -0.06(-0.57%)
Apr 06, 2021 9.869 9.869 9.608 9.775 176,965 +0.00(+0.00%)
Apr 05, 2021 9.906 9.999 9.664 9.775 53,911 +0.05(+0.48%)
Apr 01, 2021 9.766 9.859 9.561 9.729 103,760 +0.19(+1.95%)
Mar 31, 2021 9.794 9.887 9.515 9.543 139,093 -0.17(-1.73%)
Mar 30, 2021 9.533 9.859 9.478 9.710 319,377 +0.13(+1.36%)
Mar 29, 2021 9.524 9.748 9.310 9.580 175,938 +0.13(+1.38%)
Mar 26, 2021 9.515 9.952 9.384 9.450 129,861 +0.03(+0.30%)
Mar 25, 2021 9.310 9.673 9.235 9.422 136,556 +0.05(+0.50%)
Mar 24, 2021 9.608 9.813 9.338 9.375 78,322 -0.20(-2.14%)
Mar 23, 2021 9.775 9.906 9.310 9.580 184,772 -0.25(-2.56%)
Mar 22, 2021 9.664 9.971 9.505 9.831 237,409 +0.41(+4.35%)
Mar 19, 2021 9.785 9.980 9.412 9.422 460,905 -0.33(-3.34%)
Mar 18, 2021 10.24 10.49 9.701 9.748 161,946 -0.49(-4.82%)
Mar 17, 2021 10.16 10.47 9.971 10.24 83,286 +0.02(+0.18%)
Mar 16, 2021 10.19 10.31 9.673 10.22 52,293 +0.15(+1.48%)
Mar 15, 2021 10.01 10.15 9.552 10.07 61,976 +0.07(+0.65%)
Mar 12, 2021 10.46 10.46 9.794 10.01 88,829 -0.33(-3.15%)
Mar 11, 2021 9.766 10.36 9.636 10.33 374,928 +0.71(+7.39%)
Mar 10, 2021 9.841 10.01 9.496 9.623 117,359 -0.11(-1.12%)
Mar 09, 2021 10.31 10.89 9.577 9.732 679,906 -0.06(-0.65%)
Mar 08, 2021 8.579 10.80 8.107 9.795 729,370 +1.37(+16.27%)
Mar 05, 2021 8.252 8.642 7.980 8.424 219,760 +0.25(+3.11%)
Mar 04, 2021 8.606 8.660 7.607 8.170 60,005 -0.34(-4.05%)
Mar 03, 2021 8.760 8.933 8.288 8.515 35,896 -0.26(-3.00%)
Mar 02, 2021 8.497 9.078 8.288 8.778 39,109 +0.15(+1.79%)
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.