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

Nexa Resources S.A. (NY: NEXA )

7.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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 7.000 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%)
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.