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 (%)
May 17, 2024 7.240 7.500 7.240 7.490 25,263 +0.19(+2.60%)
May 16, 2024 7.350 7.430 7.130 7.300 16,937 -0.14(-1.88%)
May 15, 2024 7.450 7.460 7.250 7.440 24,401 -0.01(-0.13%)
May 14, 2024 7.110 7.490 7.110 7.450 16,261 +0.27(+3.76%)
May 13, 2024 7.310 7.460 6.830 7.180 49,254 -0.19(-2.58%)
May 10, 2024 7.420 7.460 7.260 7.370 19,854 +0.00(+0.00%)
May 09, 2024 7.490 7.490 7.260 7.370 22,093 -0.09(-1.21%)
May 08, 2024 7.380 7.460 7.300 7.460 19,585 +0.02(+0.27%)
May 07, 2024 7.410 7.500 7.380 7.440 13,798 +0.04(+0.54%)
May 06, 2024 7.340 7.410 7.340 7.400 9,990 +0.07(+0.95%)
May 03, 2024 7.310 7.400 7.130 7.330 23,289 +0.04(+0.55%)
May 02, 2024 7.350 7.500 7.270 7.290 26,653 -0.10(-1.35%)
May 01, 2024 7.500 7.498 7.280 7.390 8,799 +0.10(+1.37%)
Apr 30, 2024 7.350 7.350 7.130 7.290 33,787 -0.02(-0.27%)
Apr 29, 2024 7.360 7.500 7.250 7.310 12,465 -0.09(-1.22%)
Apr 26, 2024 7.410 7.485 7.250 7.400 13,266 +0.07(+0.95%)
Apr 25, 2024 7.410 7.460 7.310 7.330 12,524 -0.06(-0.81%)
Apr 24, 2024 7.180 7.400 7.180 7.390 23,553 +0.12(+1.65%)
Apr 23, 2024 7.300 7.420 7.095 7.270 37,666 -0.06(-0.82%)
Apr 22, 2024 7.300 7.510 7.255 7.330 75,380 +0.03(+0.41%)
Apr 19, 2024 7.190 7.340 7.070 7.300 13,657 +0.07(+0.97%)
Apr 18, 2024 7.190 7.250 7.000 7.230 13,125 +0.11(+1.54%)
Apr 17, 2024 7.230 7.230 7.100 7.120 6,130 +0.00(+0.00%)
Apr 16, 2024 7.020 7.160 7.000 7.120 13,993 +0.00(+0.00%)
Apr 15, 2024 7.170 7.265 6.930 7.120 34,745 -0.10(-1.39%)
Apr 12, 2024 7.130 7.420 7.130 7.220 17,889 -0.10(-1.37%)
Apr 11, 2024 7.340 7.362 7.240 7.320 28,028 -0.08(-1.08%)
Apr 10, 2024 7.240 7.485 7.240 7.400 22,258 +0.01(+0.14%)
Apr 09, 2024 7.470 7.490 7.370 7.390 30,623 +0.00(+0.00%)
Apr 08, 2024 7.410 7.430 7.370 7.390 22,994 +0.02(+0.27%)
Apr 05, 2024 7.370 7.380 7.010 7.370 22,451 +0.02(+0.27%)
Apr 04, 2024 7.330 7.435 7.300 7.350 14,181 +0.02(+0.27%)
Apr 03, 2024 7.210 7.410 7.210 7.330 8,869 +0.06(+0.83%)
Apr 02, 2024 7.140 7.300 7.030 7.270 14,564 +0.17(+2.39%)
Apr 01, 2024 7.120 7.145 6.920 7.100 15,856 -0.06(-0.84%)
Mar 28, 2024 7.160 7.300 7.080 7.160 14,327 +0.00(+0.00%)
Mar 27, 2024 7.260 7.285 7.070 7.160 46,189 -0.10(-1.38%)
Mar 26, 2024 7.490 7.490 7.260 7.260 5,660 -0.25(-3.33%)
Mar 25, 2024 7.460 7.550 7.370 7.510 55,852 +0.01(+0.13%)
Mar 22, 2024 7.620 7.620 7.350 7.500 63,316 -0.01(-0.13%)
Mar 21, 2024 7.530 7.587 7.480 7.510 44,820 +0.03(+0.40%)
Mar 20, 2024 7.300 7.550 7.250 7.480 108,508 +0.21(+2.89%)
Mar 19, 2024 7.200 7.300 7.195 7.270 28,804 +0.07(+0.97%)
Mar 18, 2024 7.240 7.240 7.200 7.200 19,568 -0.05(-0.69%)
Mar 15, 2024 7.200 7.250 7.200 7.250 152,435 +0.02(+0.28%)
Mar 14, 2024 7.170 7.230 7.130 7.230 20,673 +0.04(+0.56%)
Mar 13, 2024 6.970 7.250 6.940 7.190 57,201 +0.22(+3.16%)
Mar 12, 2024 6.810 6.970 6.810 6.970 13,924 +0.17(+2.50%)
Mar 11, 2024 6.850 6.880 6.800 6.800 44,316 -0.10(-1.45%)
Mar 08, 2024 6.920 6.930 6.880 6.900 66,063 -0.02(-0.29%)
Mar 07, 2024 6.907 6.960 6.907 6.920 54,651 +0.00(+0.00%)
Mar 06, 2024 6.930 6.995 6.920 6.920 52,999 -0.08(-1.14%)
Mar 05, 2024 7.010 7.010 6.930 7.000 42,671 -0.01(-0.14%)
Mar 04, 2024 7.000 7.010 6.880 7.010 64,230 +0.03(+0.43%)
Mar 01, 2024 6.840 6.980 6.800 6.980 40,926 +0.18(+2.65%)
Feb 29, 2024 6.800 6.815 6.725 6.800 43,185 +0.06(+0.89%)
Feb 28, 2024 6.660 6.815 6.660 6.740 61,651 -0.01(-0.15%)
Feb 27, 2024 6.770 6.800 6.690 6.750 36,999 -0.02(-0.30%)
Feb 26, 2024 6.790 6.840 6.770 6.770 55,338 -0.09(-1.31%)
Feb 23, 2024 6.840 6.936 6.830 6.860 51,081 -0.02(-0.29%)
Feb 22, 2024 6.950 6.950 6.850 6.880 39,159 +0.06(+0.88%)
Feb 21, 2024 6.780 6.890 6.780 6.820 30,465 +0.03(+0.44%)
Feb 20, 2024 6.800 6.845 6.780 6.790 49,690 +0.02(+0.30%)
Feb 16, 2024 6.700 6.850 6.700 6.770 33,364 -0.02(-0.29%)
Feb 15, 2024 6.730 6.910 6.730 6.790 30,488 +0.05(+0.74%)
Feb 14, 2024 6.740 6.810 6.710 6.740 49,665 -0.01(-0.15%)
Feb 13, 2024 6.790 6.845 6.720 6.750 48,407 -0.13(-1.89%)
Feb 12, 2024 6.830 6.959 6.830 6.880 28,336 +0.01(+0.15%)
Feb 09, 2024 6.940 6.980 6.850 6.870 45,916 -0.13(-1.86%)
Feb 08, 2024 7.050 7.050 6.930 7.000 41,279 -0.07(-0.99%)
Feb 07, 2024 7.110 7.110 7.010 7.070 31,868 +0.02(+0.28%)
Feb 06, 2024 7.070 7.120 6.930 7.050 44,530 +0.06(+0.86%)
Feb 05, 2024 7.100 7.100 6.900 6.990 120,550 -0.19(-2.65%)
Feb 02, 2024 7.130 7.190 7.100 7.180 46,659 +0.01(+0.14%)
Feb 01, 2024 7.350 7.400 7.130 7.170 65,538 -0.14(-1.92%)
Jan 31, 2024 6.990 7.350 6.920 7.310 116,316 +0.32(+4.58%)
Jan 30, 2024 6.940 6.990 6.900 6.990 56,915 +0.00(+0.00%)
Jan 29, 2024 6.870 7.040 6.760 6.990 103,224 -0.01(-0.14%)
Jan 26, 2024 7.000 7.000 6.950 7.000 44,603 +0.02(+0.29%)
Jan 25, 2024 6.950 6.990 6.940 6.980 33,730 +0.10(+1.45%)
Jan 24, 2024 6.980 6.980 6.810 6.880 57,238 +0.03(+0.44%)
Jan 23, 2024 6.740 6.880 6.740 6.850 13,832 +0.16(+2.39%)
Jan 22, 2024 6.520 6.730 6.500 6.690 31,577 +0.11(+1.67%)
Jan 19, 2024 6.740 6.870 6.580 6.580 19,094 -0.21(-3.09%)
Jan 18, 2024 6.950 6.950 6.690 6.790 17,889 -0.09(-1.31%)
Jan 17, 2024 6.850 6.910 6.790 6.880 19,685 -0.08(-1.15%)
Jan 16, 2024 7.020 7.084 6.900 6.960 35,109 -0.02(-0.29%)
Jan 12, 2024 7.050 7.090 6.830 6.980 36,351 +0.01(+0.14%)
Jan 11, 2024 6.810 7.000 6.644 6.970 22,228 +0.05(+0.72%)
Jan 10, 2024 6.870 6.920 6.860 6.920 13,725 +0.05(+0.73%)
Jan 09, 2024 6.900 6.900 6.670 6.870 14,485 -0.02(-0.29%)
Jan 08, 2024 6.870 7.000 6.840 6.890 11,723 -0.03(-0.43%)
Jan 05, 2024 6.900 6.970 6.820 6.920 13,162 -0.04(-0.57%)
Jan 04, 2024 7.000 7.000 6.890 6.960 22,843 +0.01(+0.14%)
Jan 03, 2024 6.850 7.000 6.830 6.950 39,673 -0.03(-0.43%)
Jan 02, 2024 6.980 7.140 6.970 6.980 21,871 -0.16(-2.24%)
Dec 29, 2023 7.040 7.170 6.950 7.140 67,929 +0.19(+2.73%)
Dec 28, 2023 7.000 7.090 6.950 6.950 50,540 -0.03(-0.43%)
Dec 27, 2023 7.020 7.090 6.920 6.980 85,594 -0.06(-0.85%)
Dec 26, 2023 6.910 7.097 6.910 7.040 25,608 +0.04(+0.57%)
Dec 22, 2023 6.920 7.040 6.910 7.000 31,264 +0.14(+2.04%)
Dec 21, 2023 6.550 6.860 6.550 6.860 32,788 +0.36(+5.54%)
Dec 20, 2023 6.500 6.600 6.440 6.500 57,378 -0.13(-1.96%)
Dec 19, 2023 6.410 6.660 6.410 6.630 20,269 +0.29(+4.57%)
Dec 18, 2023 6.320 6.380 6.162 6.340 39,847 +0.02(+0.32%)
Dec 15, 2023 6.140 6.330 6.140 6.320 209,878 +0.13(+2.10%)
Dec 14, 2023 6.010 6.280 5.990 6.190 80,570 +0.18(+3.00%)
Dec 13, 2023 5.850 6.030 5.682 6.010 107,676 +0.27(+4.70%)
Dec 12, 2023 5.800 5.920 5.720 5.740 102,756 -0.06(-1.03%)
Dec 11, 2023 5.850 5.880 5.740 5.800 44,450 -0.11(-1.86%)
Dec 08, 2023 5.707 5.910 5.707 5.910 17,237 +0.11(+1.90%)
Dec 07, 2023 5.740 5.820 5.730 5.800 25,028 +0.06(+1.05%)
Dec 06, 2023 5.740 5.840 5.700 5.740 40,307 +0.03(+0.53%)
Dec 05, 2023 5.810 5.840 5.700 5.710 44,986 -0.09(-1.55%)
Dec 04, 2023 5.882 5.885 5.800 5.800 52,650 -0.08(-1.36%)
Dec 01, 2023 5.910 5.930 5.810 5.880 72,087 +0.01(+0.17%)
Nov 30, 2023 5.870 5.910 5.860 5.870 38,750 -0.01(-0.17%)
Nov 29, 2023 5.930 5.950 5.820 5.880 60,973 +0.01(+0.17%)
Nov 28, 2023 5.920 5.940 5.870 5.870 89,976 -0.01(-0.17%)
Nov 27, 2023 5.910 5.930 5.820 5.880 64,629 +0.02(+0.34%)
Nov 24, 2023 5.680 5.926 5.680 5.860 89,231 +0.05(+0.86%)
Nov 22, 2023 5.940 5.940 5.770 5.810 70,586 -0.07(-1.19%)
Nov 21, 2023 5.900 5.930 5.840 5.880 45,193 +0.03(+0.51%)
Nov 20, 2023 5.820 5.955 5.810 5.850 55,125 -0.05(-0.85%)
Nov 17, 2023 5.920 5.940 5.880 5.900 43,595 +0.03(+0.51%)
Nov 16, 2023 5.820 5.940 5.820 5.870 97,570 +0.09(+1.56%)
Nov 15, 2023 5.730 5.840 5.730 5.780 80,686 +0.03(+0.52%)
Nov 14, 2023 5.770 5.938 5.720 5.750 148,100 +0.11(+1.95%)
Nov 13, 2023 5.760 5.760 5.630 5.640 75,873 -0.08(-1.40%)
Nov 10, 2023 5.660 5.750 5.660 5.720 54,852 +0.02(+0.35%)
Nov 09, 2023 5.580 5.750 5.580 5.700 55,626 +0.09(+1.60%)
Nov 08, 2023 5.640 5.775 5.540 5.610 105,347 -0.09(-1.58%)
Nov 07, 2023 5.690 5.825 5.690 5.700 80,158 -0.02(-0.35%)
Nov 06, 2023 5.800 5.890 5.660 5.720 91,399 -0.12(-2.05%)
Nov 03, 2023 5.810 5.900 5.800 5.840 26,415 +0.09(+1.57%)
Nov 02, 2023 5.790 5.970 5.710 5.750 65,000 +0.02(+0.35%)
Nov 01, 2023 5.810 5.970 5.680 5.730 169,163 -0.26(-4.34%)
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%)
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.