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 31, 2022 8.983 9.390 8.682 8.789 258,628 -0.16(-1.74%)
May 27, 2022 8.595 8.944 8.391 8.944 111,855 +0.41(+4.77%)
May 26, 2022 8.468 8.759 8.468 8.536 48,032 -0.03(-0.34%)
May 25, 2022 8.391 8.585 8.313 8.565 21,714 +0.16(+1.85%)
May 24, 2022 8.352 8.430 8.186 8.410 18,783 +0.04(+0.46%)
May 23, 2022 8.333 8.496 8.236 8.371 30,379 +0.20(+2.49%)
May 20, 2022 8.352 8.430 8.080 8.168 53,453 -0.05(-0.59%)
May 19, 2022 8.022 8.439 7.877 8.216 86,889 +0.34(+4.31%)
May 18, 2022 8.197 8.207 7.857 7.877 83,475 -0.38(-4.58%)
May 17, 2022 8.177 8.439 8.148 8.255 81,981 +0.34(+4.29%)
May 16, 2022 7.857 8.071 7.828 7.915 333,498 +0.08(+0.99%)
May 13, 2022 7.469 7.935 7.353 7.838 50,475 +0.42(+5.62%)
May 12, 2022 7.450 7.547 7.110 7.421 179,663 -0.26(-3.41%)
May 11, 2022 7.751 8.090 7.605 7.683 86,063 +0.02(+0.25%)
May 10, 2022 7.799 7.941 7.397 7.663 125,961 -0.08(-1.00%)
May 09, 2022 8.177 8.197 7.489 7.741 158,210 -0.60(-7.21%)
May 06, 2022 8.701 8.740 8.245 8.342 173,336 -0.40(-4.55%)
May 05, 2022 9.497 9.497 8.565 8.740 80,994 -0.81(-8.43%)
May 04, 2022 9.303 9.555 9.174 9.545 55,739 +0.20(+2.18%)
May 03, 2022 9.215 9.371 9.186 9.341 84,240 +0.17(+1.90%)
May 02, 2022 9.012 9.186 8.730 9.167 97,058 +0.09(+0.96%)
Apr 29, 2022 9.235 9.550 9.060 9.080 122,596 +0.03(+0.32%)
Apr 28, 2022 8.653 9.215 8.488 9.050 157,244 +0.58(+6.87%)
Apr 27, 2022 8.595 8.886 8.459 8.468 74,162 -0.08(-0.91%)
Apr 26, 2022 8.730 8.769 8.449 8.546 119,137 +0.00(+0.00%)
Apr 25, 2022 8.701 8.886 8.187 8.546 160,663 -0.51(-5.67%)
Apr 22, 2022 9.147 9.274 8.653 9.060 170,710 -0.15(-1.58%)
Apr 21, 2022 9.991 9.991 9.005 9.206 194,626 -0.84(-8.40%)
Apr 20, 2022 9.933 10.21 9.817 10.05 419,400 +0.24(+2.47%)
Apr 19, 2022 9.739 9.836 9.506 9.807 181,331 +0.07(+0.70%)
Apr 18, 2022 9.632 10.15 9.584 9.739 91,616 +0.04(+0.40%)
Apr 14, 2022 9.875 10.02 9.526 9.700 80,564 -0.32(-3.19%)
Apr 13, 2022 9.729 10.16 9.642 10.02 89,233 +0.20(+2.08%)
Apr 12, 2022 9.826 9.904 9.468 9.817 135,548 +0.24(+2.53%)
Apr 11, 2022 10.12 10.22 9.574 9.574 133,525 -0.54(-5.37%)
Apr 08, 2022 9.972 10.12 9.856 10.12 116,593 +0.30(+3.06%)
Apr 07, 2022 10.02 10.04 9.516 9.817 90,659 -0.13(-1.27%)
Apr 06, 2022 9.497 9.962 9.196 9.943 188,430 +0.53(+5.67%)
Apr 05, 2022 9.875 10.10 9.371 9.409 94,507 -0.47(-4.72%)
Apr 04, 2022 9.691 10.11 9.332 9.875 180,337 +0.37(+3.88%)
Apr 01, 2022 9.099 9.535 9.041 9.506 108,620 +0.45(+4.92%)
Mar 31, 2022 9.235 9.379 8.992 9.060 51,080 -0.03(-0.32%)
Mar 30, 2022 8.856 9.269 8.789 9.089 59,669 +0.20(+2.29%)
Mar 29, 2022 8.779 8.915 8.546 8.886 82,597 +0.11(+1.22%)
Mar 28, 2022 8.895 8.905 8.540 8.779 123,211 -0.16(-1.74%)
Mar 25, 2022 8.905 9.012 8.633 8.934 84,608 +0.01(+0.11%)
Mar 24, 2022 8.886 9.264 8.847 8.924 66,898 +0.16(+1.77%)
Mar 23, 2022 8.342 8.915 8.342 8.769 119,004 +0.33(+3.91%)
Mar 22, 2022 8.653 8.701 8.323 8.439 72,457 -0.20(-2.36%)
Mar 21, 2022 8.216 8.711 8.177 8.643 114,992 +0.50(+6.20%)
Mar 18, 2022 8.740 8.876 8.100 8.139 589,886 -0.55(-6.36%)
Mar 17, 2022 8.604 9.041 8.604 8.692 167,838 +0.10(+1.13%)
Mar 16, 2022 8.721 8.905 8.352 8.595 153,353 -0.13(-1.45%)
Mar 15, 2022 8.430 8.934 8.430 8.721 167,946 +0.21(+2.51%)
Mar 14, 2022 9.089 9.089 8.342 8.507 369,760 -0.55(-6.10%)
Mar 11, 2022 9.089 9.206 8.973 9.060 78,037 -0.09(-0.95%)
Mar 10, 2022 8.798 9.225 8.658 9.147 117,047 +0.40(+4.52%)
Mar 09, 2022 8.920 9.106 8.538 8.752 186,276 -0.14(-1.57%)
Mar 08, 2022 9.171 9.450 8.724 8.892 187,651 -0.25(-2.75%)
Mar 07, 2022 8.240 9.255 8.240 9.143 928,007 +1.04(+12.87%)
Mar 04, 2022 8.370 8.370 7.840 8.100 95,502 -0.10(-1.25%)
Mar 03, 2022 8.454 8.566 7.840 8.203 221,897 -0.24(-2.87%)
Mar 02, 2022 8.082 8.473 7.970 8.445 116,586 +0.48(+6.08%)
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.