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

Nexa Resources S.A. (NY: NEXA )

7.170 -0.250 (-3.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2018 9.084 9.435 8.805 8.892 360,952 +0.06(+0.63%)
Oct 30, 2018 8.821 8.908 8.605 8.837 112,022 +0.00(+0.00%)
Oct 29, 2018 9.116 9.116 8.713 8.837 107,094 -0.18(-1.95%)
Oct 26, 2018 9.116 9.271 8.861 9.012 96,046 -0.14(-1.57%)
Oct 25, 2018 9.060 9.188 8.916 9.156 75,938 +0.10(+1.06%)
Oct 24, 2018 9.140 9.164 8.939 9.060 221,627 -0.10(-1.13%)
Oct 23, 2018 9.243 9.275 8.813 9.164 128,079 -0.18(-1.88%)
Oct 22, 2018 9.379 9.379 9.271 9.339 89,301 +0.00(+0.00%)
Oct 19, 2018 9.578 9.857 9.267 9.339 37,616 -0.23(-2.42%)
Oct 18, 2018 9.921 9.921 9.491 9.570 45,161 -0.26(-2.60%)
Oct 17, 2018 9.802 9.929 9.730 9.826 33,373 -0.06(-0.56%)
Oct 16, 2018 10.00 10.14 9.881 9.881 78,888 -0.02(-0.16%)
Oct 15, 2018 9.626 10.08 9.626 9.897 69,739 +0.16(+1.64%)
Oct 12, 2018 9.778 9.802 9.674 9.738 57,928 +0.09(+0.91%)
Oct 11, 2018 9.307 9.762 9.267 9.650 59,867 +0.31(+3.33%)
Oct 10, 2018 9.746 9.810 9.219 9.339 83,175 -0.51(-5.18%)
Oct 09, 2018 10.14 10.18 9.810 9.850 90,841 -0.36(-3.52%)
Oct 08, 2018 9.993 10.23 9.897 10.21 39,952 +0.26(+2.65%)
Oct 05, 2018 9.889 10.10 9.889 9.945 59,684 +0.06(+0.56%)
Oct 04, 2018 10.18 10.18 9.889 9.889 68,198 -0.16(-1.59%)
Oct 03, 2018 10.14 10.26 9.897 10.05 86,020 +0.03(+0.32%)
Oct 02, 2018 9.634 10.07 9.570 10.02 84,894 +0.42(+4.41%)
Oct 01, 2018 9.578 9.622 9.100 9.594 143,012 -0.02(-0.25%)
Sep 28, 2018 9.570 9.738 9.403 9.618 160,746 +0.21(+2.20%)
Sep 27, 2018 9.371 9.459 9.283 9.411 34,867 +0.02(+0.17%)
Sep 26, 2018 9.459 9.762 9.371 9.395 112,976 -0.10(-1.09%)
Sep 25, 2018 9.443 9.586 9.419 9.499 109,144 -0.07(-0.75%)
Sep 24, 2018 10.57 10.57 9.443 9.570 134,367 -0.74(-7.19%)
Sep 21, 2018 9.706 10.34 9.515 10.31 240,492 +0.82(+8.66%)
Sep 20, 2018 9.411 9.578 9.411 9.491 99,698 +0.08(+0.85%)
Sep 19, 2018 8.869 9.570 8.773 9.411 283,936 +0.63(+7.18%)
Sep 18, 2018 8.789 8.908 8.709 8.781 73,322 +0.06(+0.73%)
Sep 17, 2018 8.757 8.805 8.573 8.717 60,689 +0.02(+0.28%)
Sep 14, 2018 8.789 8.829 8.677 8.693 57,051 -0.12(-1.36%)
Sep 13, 2018 8.717 8.845 8.398 8.813 263,578 +0.15(+1.75%)
Sep 12, 2018 8.653 8.884 8.597 8.661 126,643 -0.02(-0.18%)
Sep 11, 2018 8.589 8.773 8.390 8.677 190,787 -0.01(-0.09%)
Sep 10, 2018 8.932 8.932 8.589 8.685 115,190 -0.25(-2.77%)
Sep 07, 2018 9.315 9.347 8.733 8.932 195,102 -0.46(-4.92%)
Sep 06, 2018 9.690 9.985 9.379 9.395 123,413 -0.33(-3.44%)
Sep 05, 2018 9.610 9.814 9.602 9.730 112,829 +0.04(+0.41%)
Sep 04, 2018 9.562 9.770 9.387 9.690 110,275 +0.08(+0.83%)
Aug 31, 2018 9.610 9.610 9.610 0 +0.13(+1.35%)
Aug 30, 2018 9.746 9.861 9.211 9.483 91,824 -0.27(-2.78%)
Aug 29, 2018 9.650 9.778 9.538 9.754 81,129 +0.12(+1.24%)
Aug 28, 2018 9.714 9.857 9.554 9.634 109,258 -0.01(-0.08%)
Aug 27, 2018 9.562 9.865 9.363 9.642 83,330 +0.17(+1.77%)
Aug 24, 2018 9.371 9.626 9.371 9.475 51,408 +0.15(+1.63%)
Aug 23, 2018 9.594 9.602 9.323 9.323 68,228 -0.31(-3.23%)
Aug 22, 2018 9.666 9.754 9.554 9.634 138,473 +0.01(+0.08%)
Aug 21, 2018 9.483 9.642 9.403 9.626 63,212 +0.14(+1.43%)
Aug 20, 2018 9.523 9.622 9.204 9.491 164,420 +0.01(+0.08%)
Aug 17, 2018 9.347 9.530 9.251 9.483 125,136 +0.13(+1.36%)
Aug 16, 2018 9.419 9.523 9.307 9.355 88,869 +0.04(+0.43%)
Aug 15, 2018 9.666 9.682 9.100 9.315 246,114 -0.47(-4.81%)
Aug 14, 2018 9.921 9.945 9.650 9.786 137,182 -0.13(-1.29%)
Aug 13, 2018 10.15 10.15 9.857 9.913 180,818 -0.21(-2.05%)
Aug 10, 2018 10.59 10.73 9.945 10.12 222,311 -0.57(-5.37%)
Aug 09, 2018 10.50 10.72 10.37 10.69 131,546 +0.26(+2.44%)
Aug 08, 2018 10.55 10.63 10.30 10.44 217,322 -0.01(-0.08%)
Aug 07, 2018 10.67 10.81 10.39 10.45 212,795 -0.12(-1.13%)
Aug 06, 2018 10.99 11.00 10.46 10.57 230,078 -0.52(-4.68%)
Aug 03, 2018 10.93 11.24 10.93 11.09 430,328 +0.12(+1.09%)
Aug 02, 2018 11.02 11.05 9.945 10.97 734,469 -0.23(-2.07%)
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.