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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2023 5.500 6.140 4.820 5.990 615,340 +0.50(+9.11%)
Oct 30, 2023 5.430 5.570 5.430 5.490 184,771 -0.04(-0.72%)
Oct 27, 2023 5.540 5.540 5.425 5.530 74,348 +0.02(+0.36%)
Oct 26, 2023 5.350 5.585 5.350 5.510 70,878 +0.19(+3.57%)
Oct 25, 2023 5.470 5.575 5.300 5.320 46,322 -0.18(-3.27%)
Oct 24, 2023 5.410 5.530 5.300 5.500 23,768 +0.12(+2.23%)
Oct 23, 2023 5.310 5.410 5.300 5.380 23,085 -0.01(-0.19%)
Oct 20, 2023 5.370 5.550 5.350 5.390 26,848 -0.03(-0.55%)
Oct 19, 2023 5.320 5.450 5.300 5.420 21,331 +0.06(+1.12%)
Oct 18, 2023 5.450 5.455 5.360 5.360 34,779 -0.05(-0.92%)
Oct 17, 2023 5.520 5.585 5.410 5.410 22,378 -0.06(-1.10%)
Oct 16, 2023 5.530 5.590 5.360 5.470 60,920 +0.03(+0.55%)
Oct 13, 2023 5.590 5.590 5.340 5.440 115,941 -0.08(-1.45%)
Oct 12, 2023 5.710 5.710 5.500 5.520 67,457 -0.16(-2.82%)
Oct 11, 2023 5.910 5.930 5.610 5.680 46,174 -0.30(-5.02%)
Oct 10, 2023 5.950 5.990 5.830 5.980 21,660 +0.05(+0.84%)
Oct 09, 2023 5.970 5.970 5.820 5.930 17,804 -0.07(-1.17%)
Oct 06, 2023 5.720 6.070 5.700 6.000 33,808 +0.22(+3.81%)
Oct 05, 2023 5.780 5.850 5.705 5.780 17,082 -0.01(-0.17%)
Oct 04, 2023 5.800 5.825 5.700 5.790 32,752 -0.06(-1.03%)
Oct 03, 2023 5.770 5.960 5.770 5.850 29,581 -0.04(-0.68%)
Oct 02, 2023 6.080 6.186 5.840 5.890 139,905 -0.16(-2.64%)
Sep 29, 2023 6.430 6.505 6.050 6.050 136,534 -0.38(-5.91%)
Sep 28, 2023 6.420 6.510 6.270 6.430 116,436 +0.11(+1.74%)
Sep 27, 2023 6.360 6.360 6.210 6.320 40,774 -0.03(-0.47%)
Sep 26, 2023 6.350 6.445 6.305 6.350 32,126 -0.08(-1.24%)
Sep 25, 2023 6.290 6.430 6.310 6.430 31,523 +0.20(+3.21%)
Sep 22, 2023 6.450 6.480 6.200 6.230 17,352 -0.25(-3.86%)
Sep 21, 2023 6.610 6.610 6.350 6.480 87,378 -0.13(-1.97%)
Sep 20, 2023 6.430 6.640 6.430 6.610 54,626 +0.11(+1.69%)
Sep 19, 2023 6.710 6.710 6.440 6.500 102,321 -0.19(-2.84%)
Sep 18, 2023 6.810 6.860 6.620 6.690 70,108 -0.31(-4.43%)
Sep 15, 2023 6.600 7.000 6.500 7.000 542,765 +0.37(+5.58%)
Sep 14, 2023 6.470 6.650 6.340 6.630 145,801 +0.21(+3.27%)
Sep 13, 2023 6.060 6.420 6.010 6.420 30,208 +0.29(+4.73%)
Sep 12, 2023 5.970 6.180 5.880 6.130 64,361 +0.06(+0.99%)
Sep 11, 2023 6.250 6.270 5.990 6.070 9,733 -0.12(-1.94%)
Sep 08, 2023 6.280 6.380 5.990 6.190 89,784 -0.13(-2.06%)
Sep 07, 2023 6.310 6.340 6.032 6.320 39,226 -0.08(-1.25%)
Sep 06, 2023 6.380 6.480 6.320 6.400 37,627 -0.03(-0.47%)
Sep 05, 2023 6.310 6.500 6.260 6.430 77,614 +0.04(+0.63%)
Sep 01, 2023 6.480 6.490 6.300 6.390 70,178 -0.01(-0.16%)
Aug 31, 2023 6.170 6.450 6.010 6.400 83,364 +0.23(+3.73%)
Aug 30, 2023 6.170 6.440 6.070 6.170 138,123 +0.07(+1.15%)
Aug 29, 2023 5.940 6.100 5.800 6.100 70,705 +0.10(+1.67%)
Aug 28, 2023 5.590 6.000 5.590 6.000 77,814 +0.41(+7.33%)
Aug 25, 2023 5.640 5.640 5.530 5.590 13,822 -0.06(-1.06%)
Aug 24, 2023 5.540 5.650 5.540 5.650 26,757 +0.05(+0.89%)
Aug 23, 2023 5.390 5.600 5.350 5.600 38,103 +0.21(+3.90%)
Aug 22, 2023 5.480 5.480 5.250 5.390 45,828 -0.07(-1.28%)
Aug 21, 2023 5.130 5.499 5.090 5.460 75,722 +0.37(+7.27%)
Aug 18, 2023 5.070 5.130 5.050 5.090 20,189 -0.03(-0.59%)
Aug 17, 2023 5.220 5.220 5.030 5.120 19,561 -0.03(-0.58%)
Aug 16, 2023 5.010 5.190 4.920 5.150 57,298 +0.10(+1.98%)
Aug 15, 2023 5.090 5.090 4.840 5.050 70,594 -0.11(-2.13%)
Aug 14, 2023 5.200 5.240 5.040 5.160 26,168 -0.07(-1.34%)
Aug 11, 2023 5.090 5.250 5.040 5.230 49,571 +0.14(+2.75%)
Aug 10, 2023 5.100 5.230 5.000 5.090 67,505 +0.06(+1.19%)
Aug 09, 2023 4.960 5.060 4.940 5.030 85,630 +0.07(+1.41%)
Aug 08, 2023 4.900 5.040 4.895 4.960 83,933 +0.04(+0.81%)
Aug 07, 2023 4.980 4.980 4.850 4.920 92,415 -0.07(-1.40%)
Aug 04, 2023 5.040 5.080 4.960 4.990 99,170 -0.04(-0.80%)
Aug 03, 2023 4.990 5.090 4.970 5.030 122,941 +0.02(+0.40%)
Aug 02, 2023 4.900 5.060 4.850 5.010 118,169 +0.07(+1.42%)
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.