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

Nexa Resources S.A. (NY: NEXA )

7.850 -0.120 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2018 9.611 9.611 9.611 0 +0.13(+1.35%)
Aug 30, 2018 9.747 9.863 9.213 9.484 91,813 -0.27(-2.78%)
Aug 29, 2018 9.651 9.779 9.540 9.755 81,119 +0.12(+1.24%)
Aug 28, 2018 9.715 9.859 9.556 9.635 109,244 -0.01(-0.08%)
Aug 27, 2018 9.564 9.867 9.364 9.643 83,320 +0.17(+1.77%)
Aug 24, 2018 9.372 9.627 9.372 9.476 51,402 +0.15(+1.63%)
Aug 23, 2018 9.595 9.603 9.324 9.324 68,219 -0.31(-3.23%)
Aug 22, 2018 9.667 9.755 9.556 9.635 138,456 +0.01(+0.08%)
Aug 21, 2018 9.484 9.643 9.404 9.627 63,204 +0.14(+1.43%)
Aug 20, 2018 9.524 9.623 9.205 9.492 164,399 +0.01(+0.08%)
Aug 17, 2018 9.348 9.532 9.253 9.484 125,120 +0.13(+1.36%)
Aug 16, 2018 9.420 9.524 9.308 9.356 88,858 +0.04(+0.43%)
Aug 15, 2018 9.667 9.683 9.101 9.316 246,083 -0.47(-4.81%)
Aug 14, 2018 9.923 9.946 9.651 9.787 137,165 -0.13(-1.29%)
Aug 13, 2018 10.15 10.15 9.859 9.915 180,795 -0.21(-2.05%)
Aug 10, 2018 10.59 10.73 9.946 10.12 222,283 -0.57(-5.37%)
Aug 09, 2018 10.50 10.72 10.37 10.70 131,529 +0.26(+2.44%)
Aug 08, 2018 10.55 10.63 10.30 10.44 217,294 -0.01(-0.08%)
Aug 07, 2018 10.67 10.82 10.39 10.45 212,768 -0.12(-1.13%)
Aug 06, 2018 10.99 11.00 10.46 10.57 230,050 -0.52(-4.68%)
Aug 03, 2018 10.93 11.24 10.93 11.09 430,274 +0.12(+1.09%)
Aug 02, 2018 11.02 11.06 9.946 10.97 734,377 -0.23(-2.07%)
Aug 01, 2018 10.70 11.43 10.28 11.20 387,101 +0.50(+4.70%)
Jul 31, 2018 10.62 10.70 10.53 10.70 692,360 +0.09(+0.83%)
Jul 30, 2018 10.50 10.68 10.43 10.61 147,732 +0.09(+0.83%)
Jul 27, 2018 10.31 10.57 10.24 10.52 232,438 +0.24(+2.33%)
Jul 26, 2018 10.36 10.38 10.18 10.28 141,428 -0.14(-1.38%)
Jul 25, 2018 10.26 10.43 9.963 10.43 347,451 +0.26(+2.59%)
Jul 24, 2018 9.907 10.31 9.871 10.16 537,534 +0.43(+4.43%)
Jul 23, 2018 9.683 9.907 9.532 9.731 484,328 +0.07(+0.74%)
Jul 20, 2018 9.771 10.00 9.643 9.659 614,634 -0.06(-0.66%)
Jul 19, 2018 9.891 10.01 9.516 9.723 416,291 -0.27(-2.71%)
Jul 18, 2018 9.691 10.03 9.532 9.994 196,006 +0.23(+2.37%)
Jul 17, 2018 9.707 10.05 9.643 9.763 515,681 +0.10(+1.07%)
Jul 16, 2018 9.324 9.883 9.300 9.659 531,979 +0.22(+2.37%)
Jul 13, 2018 9.284 9.500 9.021 9.436 1,223,289 +0.08(+0.85%)
Jul 12, 2018 9.157 9.428 9.021 9.356 288,129 +0.29(+3.17%)
Jul 11, 2018 9.268 9.396 9.045 9.069 517,458 -0.30(-3.23%)
Jul 10, 2018 9.205 9.388 9.057 9.372 234,509 +0.19(+2.09%)
Jul 09, 2018 8.925 9.229 8.925 9.181 274,268 +0.28(+3.14%)
Jul 06, 2018 9.005 9.053 8.694 8.902 745,365 -0.20(-2.19%)
Jul 05, 2018 9.173 9.320 9.021 9.101 236,783 +0.02(+0.18%)
Jul 03, 2018 9.085 9.085 9.085 0 +0.14(+1.52%)
Jul 02, 2018 9.292 9.428 8.902 8.949 136,496 -0.44(-4.67%)
Jun 29, 2018 9.556 9.292 9.388 197,669 +0.02(+0.17%)
Jun 28, 2018 9.572 9.699 9.237 9.372 344,081 -0.22(-2.33%)
Jun 27, 2018 10.02 10.07 9.452 9.595 158,523 -0.41(-4.07%)
Jun 26, 2018 10.18 10.23 9.986 10.00 124,161 -0.19(-1.88%)
Jun 25, 2018 10.58 10.69 10.05 10.19 224,678 -0.43(-4.05%)
Jun 22, 2018 10.79 10.85 10.62 10.62 224,810 -0.06(-0.60%)
Jun 21, 2018 11.06 11.19 10.62 10.69 193,899 -0.47(-4.22%)
Jun 20, 2018 11.28 11.33 10.93 11.16 216,363 -0.06(-0.50%)
Jun 19, 2018 11.33 11.41 11.13 11.21 73,896 -0.19(-1.68%)
Jun 18, 2018 11.33 11.43 11.02 11.41 342,574 +0.04(+0.35%)
Jun 15, 2018 11.83 11.21 11.37 384,277 -0.46(-3.91%)
Jun 14, 2018 12.24 12.36 11.80 11.83 217,099 -0.32(-2.63%)
Jun 13, 2018 12.36 12.38 12.11 12.15 165,917 -0.26(-2.12%)
Jun 12, 2018 12.51 12.55 12.30 12.41 210,336 -0.15(-1.21%)
Jun 11, 2018 12.70 12.88 12.55 12.56 74,585 -0.20(-1.56%)
Jun 08, 2018 13.38 13.38 12.49 12.76 376,068 -0.59(-4.42%)
Jun 07, 2018 13.35 13.47 13.18 13.35 160,091 -0.02(-0.12%)
Jun 06, 2018 13.46 13.37 173,343 +0.27(+2.07%)
Jun 05, 2018 12.75 13.14 12.66 13.10 200,728 +0.33(+2.62%)
Jun 04, 2018 12.73 12.93 12.73 12.76 378,466 +0.12(+0.95%)
Jun 01, 2018 12.66 13.05 12.44 12.64 303,086 +0.10(+0.83%)
May 31, 2018 12.92 12.93 12.46 12.54 496,340 -0.26(-2.00%)
May 30, 2018 12.46 12.98 12.40 12.79 246,703 +0.28(+2.23%)
May 29, 2018 12.77 12.83 12.46 12.51 161,523 -0.32(-2.49%)
May 25, 2018 12.83 12.83 12.83 0 -0.17(-1.29%)
May 24, 2018 12.97 13.13 12.87 13.00 115,992 +0.02(+0.18%)
May 23, 2018 13.19 13.31 12.76 12.98 140,665 -0.31(-2.34%)
May 22, 2018 13.39 13.53 13.26 13.29 81,208 -0.15(-1.13%)
May 21, 2018 13.54 13.62 13.35 13.44 117,521 -0.07(-0.53%)
May 18, 2018 13.46 13.52 13.25 13.51 123,520 -0.01(-0.06%)
May 17, 2018 13.66 13.68 13.50 13.52 259,977 -0.08(-0.59%)
May 16, 2018 13.47 13.77 13.47 13.60 387,458 +0.14(+1.01%)
May 15, 2018 13.46 13.60 13.21 13.46 347,021 -0.10(-0.71%)
May 14, 2018 13.80 13.87 13.38 13.56 359,113 -0.30(-2.19%)
May 11, 2018 14.05 14.05 13.68 13.86 115,924 -0.11(-0.80%)
May 10, 2018 13.37 14.12 13.33 13.97 671,961 +0.66(+4.97%)
May 09, 2018 13.62 13.71 13.20 13.31 364,513 -0.26(-1.88%)
May 08, 2018 13.95 13.97 13.43 13.57 143,072 -0.47(-3.35%)
May 07, 2018 13.74 14.20 13.74 14.04 252,179 +0.30(+2.21%)
May 04, 2018 13.36 13.74 13.16 13.74 1,356,049 +0.30(+2.26%)
May 03, 2018 13.28 13.56 13.18 13.43 114,189 +0.05(+0.36%)
May 02, 2018 13.35 13.67 13.33 13.38 1,089,741 +0.10(+0.78%)
May 01, 2018 13.97 14.00 13.22 13.28 229,059 -0.66(-4.75%)
Apr 30, 2018 14.16 14.31 13.78 13.94 433,817 -0.28(-1.96%)
Apr 27, 2018 14.20 14.42 13.90 14.22 133,556 +0.10(+0.73%)
Apr 26, 2018 13.84 14.41 13.62 14.12 908,709 +0.42(+3.09%)
Apr 25, 2018 13.77 13.83 13.40 13.70 64,681 -0.06(-0.41%)
Apr 24, 2018 13.78 14.07 13.49 13.75 245,433 -0.10(-0.69%)
Apr 23, 2018 14.36 14.50 13.82 13.85 191,715 -0.41(-2.91%)
Apr 20, 2018 14.24 14.31 14.05 14.26 151,034 -0.08(-0.56%)
Apr 19, 2018 14.09 14.45 14.09 14.34 195,405 +0.22(+1.52%)
Apr 18, 2018 13.93 14.60 13.93 14.13 336,401 +0.25(+1.78%)
Apr 17, 2018 13.88 14.13 13.80 13.88 160,966 +0.12(+0.87%)
Apr 16, 2018 13.83 13.93 13.66 13.76 178,397 -0.04(-0.29%)
Apr 13, 2018 13.38 13.99 13.38 13.80 184,174 +0.50(+3.78%)
Apr 12, 2018 13.58 13.58 13.10 13.30 303,147 -0.27(-2.00%)
Apr 11, 2018 13.78 14.13 13.56 13.57 266,977 -0.31(-2.24%)
Apr 10, 2018 13.81 14.02 13.71 13.88 100,788 +0.16(+1.16%)
Apr 09, 2018 13.80 13.80 13.17 13.72 127,981 -0.04(-0.29%)
Apr 06, 2018 13.67 13.84 13.59 13.76 132,937 +0.14(+1.05%)
Apr 05, 2018 13.87 13.90 13.55 13.62 258,692 -0.22(-1.61%)
Apr 04, 2018 13.63 13.94 13.59 13.84 144,306 -0.02(-0.11%)
Apr 03, 2018 14.01 14.11 13.66 13.85 135,246 -0.02(-0.12%)
Apr 02, 2018 14.04 14.40 13.74 13.87 196,736 -0.10(-0.69%)
Mar 29, 2018 13.97 13.97 13.97 0 +0.32(+2.34%)
Mar 28, 2018 14.27 14.49 13.60 13.65 289,587 -0.53(-3.77%)
Mar 27, 2018 14.30 14.61 14.08 14.18 157,180 -0.12(-0.84%)
Mar 26, 2018 14.09 14.33 14.03 14.30 238,950 +0.26(+1.87%)
Mar 23, 2018 14.68 14.74 13.97 14.04 409,959 -0.54(-3.72%)
Mar 22, 2018 15.01 15.19 14.39 14.58 327,186 -0.56(-3.69%)
Mar 21, 2018 14.92 15.27 14.64 15.14 626,451 +0.14(+0.96%)
Mar 20, 2018 15.22 15.24 14.92 15.00 269,780 -0.30(-1.98%)
Mar 19, 2018 15.67 15.77 15.12 15.30 210,577 -0.53(-3.38%)
Mar 16, 2018 15.69 15.83 15.23 15.83 403,542 +0.30(+1.90%)
Mar 15, 2018 15.43 15.66 15.28 15.54 276,659 +0.09(+0.57%)
Mar 14, 2018 15.14 15.65 15.00 15.45 539,498 +0.30(+1.95%)
Mar 13, 2018 15.49 15.90 15.07 15.15 206,983 -0.69(-4.33%)
Mar 12, 2018 15.75 16.06 15.00 15.84 804,676 -0.06(-0.35%)
Mar 09, 2018 16.03 16.23 15.87 15.90 402,814 +0.01(+0.05%)
Mar 08, 2018 15.97 16.04 15.76 15.89 379,008 -0.14(-0.90%)
Mar 07, 2018 16.19 16.03 267,117 -0.09(-0.54%)
Mar 06, 2018 15.95 16.54 15.92 16.12 880,610 +0.20(+1.25%)
Mar 05, 2018 16.43 16.44 15.75 15.92 805,851 -0.41(-2.49%)
Mar 02, 2018 16.40 16.54 16.15 16.33 292,565 -0.16(-0.97%)
Mar 01, 2018 16.38 16.83 16.30 16.49 361,089 +0.14(+0.83%)
Feb 28, 2018 16.14 16.58 16.13 16.35 492,622 +0.47(+2.96%)
Feb 27, 2018 15.77 16.20 15.57 15.88 1,075,800 +0.09(+0.56%)
Feb 26, 2018 15.47 15.91 15.26 15.79 354,053 +0.30(+1.90%)
Feb 23, 2018 15.73 15.73 15.25 15.50 421,586 -0.41(-2.61%)
Feb 22, 2018 15.91 197,600 -0.03(-0.20%)
Feb 21, 2018 16.54 16.57 15.85 15.94 245,507 -0.45(-2.73%)
Feb 20, 2018 15.85 16.89 15.85 16.39 636,393 +0.52(+3.27%)
Feb 16, 2018 15.87 15.87 15.87 0 +0.51(+3.32%)
Feb 15, 2018 15.28 15.46 14.96 15.36 426,218 +0.22(+1.48%)
Feb 14, 2018 14.73 15.30 14.64 15.14 276,704 +0.34(+2.32%)
Feb 13, 2018 14.73 14.82 14.34 14.80 283,329 +0.13(+0.87%)
Feb 12, 2018 14.55 14.80 14.55 14.67 384,300 +0.10(+0.66%)
Feb 09, 2018 15.02 15.04 14.07 14.57 189,422 -0.25(-1.67%)
Feb 08, 2018 15.35 15.45 14.54 14.82 238,760 -0.36(-2.36%)
Feb 07, 2018 15.63 15.63 15.11 15.18 237,948 -0.51(-3.25%)
Feb 06, 2018 15.33 15.80 15.33 15.69 192,842 +0.29(+1.86%)
Feb 05, 2018 15.55 15.79 15.25 15.40 136,326 -0.27(-1.73%)
Feb 02, 2018 16.62 16.75 15.63 15.67 314,119 -0.96(-5.76%)
Feb 01, 2018 16.59 16.85 16.41 16.63 268,606 +0.12(+0.72%)
Jan 31, 2018 16.45 16.61 16.34 16.51 230,659 +0.04(+0.24%)
Jan 30, 2018 16.69 16.69 16.47 16.47 180,956 -0.33(-1.95%)
Jan 29, 2018 16.54 17.01 16.51 16.80 229,152 +0.26(+1.54%)
Jan 26, 2018 16.39 17.24 16.26 16.54 175,151 +0.22(+1.37%)
Jan 25, 2018 16.50 16.64 16.27 16.32 123,342 -0.19(-1.16%)
Jan 24, 2018 16.19 16.93 16.16 16.51 314,863 +0.48(+2.99%)
Jan 23, 2018 16.13 16.63 15.58 16.03 244,151 -0.09(-0.54%)
Jan 22, 2018 15.99 16.23 15.91 16.12 145,658 +0.08(+0.50%)
Jan 19, 2018 16.19 16.21 15.95 16.04 100,164 -0.11(-0.69%)
Jan 18, 2018 16.22 16.33 15.89 16.15 163,426 -0.03(-0.20%)
Jan 17, 2018 16.37 16.37 16.04 16.18 74,064 -0.10(-0.59%)
Jan 16, 2018 16.26 16.69 16.11 16.28 268,032 +0.13(+0.79%)
Jan 12, 2018 16.15 16.15 16.15 0 +0.20(+1.25%)
Jan 11, 2018 16.14 16.51 15.53 15.95 1,612,421 -0.20(-1.23%)
Jan 10, 2018 15.94 16.52 15.82 16.15 95,220 +0.24(+1.50%)
Jan 09, 2018 16.08 16.20 15.79 15.91 273,102 -0.04(-0.25%)
Jan 08, 2018 15.86 16.20 15.25 15.95 162,695 +0.08(+0.50%)
Jan 05, 2018 16.06 16.16 15.82 15.87 81,763 -0.08(-0.50%)
Jan 04, 2018 16.11 16.20 15.55 15.95 349,497 -0.08(-0.50%)
Jan 03, 2018 16.09 16.91 16.01 16.03 653,963 +0.06(+0.35%)
Jan 02, 2018 15.83 16.22 15.76 15.98 226,808 +0.33(+2.14%)
Dec 29, 2017 15.64 15.64 15.64 0 +0.06(+0.41%)
Dec 28, 2017 15.48 15.86 15.33 15.58 45,760 +0.34(+2.20%)
Dec 27, 2017 15.39 15.46 15.24 15.24 105,899 -0.24(-1.55%)
Dec 26, 2017 15.31 15.55 15.08 15.48 86,800 +0.32(+2.10%)
Dec 22, 2017 14.85 15.58 14.80 15.16 392,126 +0.36(+2.43%)
Dec 21, 2017 14.27 14.90 14.27 14.80 245,285 +0.57(+3.98%)
Dec 20, 2017 13.88 14.29 13.80 14.24 293,189 +0.42(+3.06%)
Dec 19, 2017 13.80 13.85 13.68 13.81 187,327 -0.01(-0.06%)
Dec 18, 2017 13.58 13.85 13.57 13.82 41,457 +0.34(+2.54%)
Dec 15, 2017 13.39 13.72 13.03 13.48 371,074 +0.15(+1.14%)
Dec 14, 2017 13.26 13.35 13.13 13.33 91,330 +0.03(+0.24%)
Dec 13, 2017 13.53 13.69 13.10 13.30 250,134 -0.17(-1.24%)
Dec 12, 2017 13.43 13.65 13.37 13.46 128,654 +0.06(+0.48%)
Dec 11, 2017 13.11 13.40 12.79 13.40 159,904 +0.29(+2.19%)
Dec 08, 2017 13.22 13.60 12.96 13.11 74,361 -0.11(-0.84%)
Dec 07, 2017 13.03 13.30 12.79 13.22 147,989 +0.01(+0.06%)
Dec 06, 2017 13.50 13.70 12.95 13.22 321,794 -0.34(-2.53%)
Dec 05, 2017 13.78 13.89 13.16 13.56 203,896 -0.14(-1.05%)
Dec 04, 2017 13.73 14.13 13.73 13.70 136,706 -0.06(-0.41%)
Dec 01, 2017 13.89 14.03 13.50 13.76 191,854 -0.12(-0.86%)
Nov 30, 2017 13.22 14.32 13.22 13.88 528,496 +0.62(+4.69%)
Nov 29, 2017 13.42 13.59 12.61 13.26 441,669 -0.28(-2.06%)
Nov 28, 2017 13.20 13.94 13.15 13.54 1,334,279 +0.56(+4.30%)
Nov 27, 2017 13.19 13.35 12.91 12.98 1,295,288 -0.29(-2.17%)
Nov 24, 2017 13.07 13.70 12.96 13.26 193,672 +0.28(+2.15%)
Nov 22, 2017 13.11 13.43 12.84 12.99 332,471 +0.06(+0.49%)
Nov 21, 2017 12.76 13.91 12.51 12.92 875,179 +0.15(+1.19%)
Nov 20, 2017 12.59 12.91 12.56 12.77 198,795 +0.14(+1.07%)
Nov 17, 2017 12.52 12.76 12.36 12.63 133,896 +0.16(+1.28%)
Nov 16, 2017 12.51 12.79 12.28 12.47 213,738 -0.13(-1.01%)
Nov 15, 2017 12.78 12.87 12.18 12.60 319,852 -0.16(-1.25%)
Nov 14, 2017 13.21 13.30 12.56 12.76 187,813 -0.45(-3.44%)
Nov 13, 2017 13.81 13.96 13.18 13.22 230,745 -0.41(-2.99%)
Nov 10, 2017 13.70 13.80 13.56 13.62 116,413 -0.07(-0.52%)
Nov 09, 2017 14.20 14.20 13.51 13.70 323,076 -0.32(-2.28%)
Nov 08, 2017 14.16 14.23 13.86 14.01 270,977 -0.10(-0.73%)
Nov 07, 2017 14.34 14.43 13.89 14.12 599,025 -0.26(-1.78%)
Nov 06, 2017 14.43 14.48 14.29 14.37 136,988 -0.06(-0.44%)
Nov 03, 2017 14.39 14.58 14.10 14.44 405,697 -0.01(-0.06%)
Nov 02, 2017 14.44 14.69 14.24 14.45 188,420 +0.00(+0.00%)
Nov 01, 2017 14.46 14.88 14.34 14.45 364,246 -0.05(-0.33%)
Oct 31, 2017 14.35 14.67 13.87 14.49 992,766 +0.10(+0.66%)
Oct 30, 2017 13.66 14.51 13.58 14.40 1,682,236 +0.52(+3.74%)
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.