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

Nexa Resources S.A. (NY: NEXA )

7.490 +0.190 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 3.350 3.831 3.350 3.659 82,721 -0.05(-1.47%)
May 28, 2020 3.976 3.976 3.713 3.713 27,447 -0.20(-5.10%)
May 27, 2020 3.986 4.076 3.831 3.913 13,166 +0.01(+0.23%)
May 26, 2020 3.858 4.349 3.822 3.904 37,783 +0.06(+1.65%)
May 22, 2020 4.085 4.085 3.759 3.840 35,578 -0.28(-6.83%)
May 21, 2020 4.258 4.258 4.085 4.122 9,432 -0.16(-3.81%)
May 20, 2020 4.267 4.358 4.149 4.285 33,293 +0.07(+1.72%)
May 19, 2020 4.240 4.240 3.998 4.212 41,936 +0.01(+0.22%)
May 18, 2020 3.949 4.240 3.949 4.203 36,715 +0.38(+9.98%)
May 15, 2020 3.650 3.886 3.595 3.822 67,300 +0.14(+3.69%)
May 14, 2020 3.695 3.995 3.577 3.686 74,940 +0.05(+1.50%)
May 13, 2020 3.677 3.713 3.523 3.631 68,792 -0.05(-1.23%)
May 12, 2020 3.704 3.895 3.641 3.677 34,219 -0.14(-3.57%)
May 11, 2020 3.849 3.886 3.641 3.813 37,812 -0.10(-2.55%)
May 08, 2020 3.414 3.931 3.395 3.913 43,949 +0.46(+13.42%)
May 07, 2020 3.187 3.586 3.141 3.450 56,843 +0.19(+5.85%)
May 06, 2020 3.277 3.314 3.150 3.259 57,010 -0.04(-1.10%)
May 05, 2020 3.386 3.613 3.250 3.296 47,927 -0.03(-0.82%)
May 04, 2020 3.622 3.663 3.314 3.323 40,901 -0.32(-8.73%)
May 01, 2020 3.695 3.731 3.541 3.641 59,370 -0.16(-4.30%)
Apr 30, 2020 4.058 4.085 3.577 3.804 86,734 -0.34(-8.11%)
Apr 29, 2020 3.749 4.394 3.722 4.140 164,091 +0.47(+12.87%)
Apr 28, 2020 3.059 3.777 3.059 3.668 177,026 +0.59(+19.17%)
Apr 27, 2020 3.205 3.205 3.050 3.078 32,718 -0.09(-2.87%)
Apr 24, 2020 3.187 3.196 3.059 3.168 58,158 +0.03(+0.87%)
Apr 23, 2020 3.105 3.268 3.050 3.141 71,661 +0.00(+0.00%)
Apr 22, 2020 3.214 3.227 3.094 3.141 46,665 -0.01(-0.29%)
Apr 21, 2020 3.277 3.350 3.050 3.150 132,429 -0.25(-7.47%)
Apr 20, 2020 3.468 3.568 3.305 3.404 39,718 -0.07(-2.09%)
Apr 17, 2020 3.368 3.677 3.296 3.477 48,575 +0.14(+4.08%)
Apr 16, 2020 3.114 3.432 3.114 3.341 72,980 +0.14(+4.25%)
Apr 15, 2020 3.241 3.268 2.941 3.205 99,160 -0.22(-6.37%)
Apr 14, 2020 3.141 3.491 3.078 3.423 137,444 +0.19(+5.90%)
Apr 13, 2020 3.087 3.277 2.860 3.232 166,575 +0.10(+3.19%)
Apr 09, 2020 3.168 3.386 3.078 3.132 144,845 -0.03(-0.86%)
Apr 08, 2020 3.223 3.223 2.932 3.159 80,028 -0.05(-1.69%)
Apr 07, 2020 3.232 3.395 3.078 3.214 74,625 +0.05(+1.43%)
Apr 06, 2020 2.896 3.577 2.724 3.168 232,068 +0.42(+15.18%)
Apr 03, 2020 2.642 2.787 2.551 2.751 175,026 +0.23(+8.99%)
Apr 02, 2020 2.660 2.769 2.329 2.524 168,743 -0.17(-6.40%)
Apr 01, 2020 3.114 3.114 2.587 2.696 247,825 -0.46(-14.66%)
Mar 31, 2020 2.796 3.196 2.796 3.159 63,733 +0.36(+12.99%)
Mar 30, 2020 2.978 2.991 2.715 2.796 113,896 -0.24(-7.78%)
Mar 27, 2020 3.005 3.087 2.914 3.032 35,688 -0.06(-2.05%)
Mar 26, 2020 3.314 3.504 2.987 3.096 38,852 -0.23(-6.83%)
Mar 25, 2020 3.305 3.777 3.205 3.323 97,740 +0.01(+0.27%)
Mar 24, 2020 2.596 3.377 2.592 3.314 203,443 +0.82(+32.73%)
Mar 23, 2020 2.560 2.633 2.402 2.497 162,497 +0.05(+2.23%)
Mar 20, 2020 3.187 3.332 2.442 2.442 750,883 -0.84(-25.48%)
Mar 19, 2020 3.368 3.441 3.082 3.277 156,272 -0.25(-6.96%)
Mar 18, 2020 3.877 3.877 3.450 3.523 218,321 -0.59(-14.35%)
Mar 17, 2020 3.822 4.194 3.713 4.113 100,118 +0.37(+9.95%)
Mar 16, 2020 3.404 3.768 3.332 3.740 141,557 -0.45(-10.82%)
Mar 13, 2020 4.294 4.426 3.777 4.194 101,336 +0.22(+5.42%)
Mar 12, 2020 4.530 4.530 3.310 3.979 187,714 -0.88(-18.07%)
Mar 11, 2020 4.898 4.998 4.789 4.856 117,120 -0.15(-3.00%)
Mar 10, 2020 4.806 5.015 4.593 5.007 59,877 +0.32(+6.77%)
Mar 09, 2020 5.341 5.416 4.397 4.689 459,358 -0.87(-15.64%)
Mar 06, 2020 5.492 5.638 5.433 5.558 85,181 -0.03(-0.45%)
Mar 05, 2020 5.742 5.926 5.425 5.584 430,819 -0.19(-3.33%)
Mar 04, 2020 5.884 5.985 5.625 5.776 54,709 -0.11(-1.85%)
Mar 03, 2020 6.261 6.277 5.834 5.884 66,501 -0.27(-4.35%)
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.