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

Nexa Resources S.A. (NY: NEXA )

6.830 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2019 6.778 6.878 6.778 6.803 38,769 -0.01(-0.12%)
Dec 30, 2019 6.870 6.970 6.778 6.811 42,287 -0.09(-1.33%)
Dec 27, 2019 7.053 7.053 6.853 6.903 54,803 -0.11(-1.55%)
Dec 26, 2019 7.045 7.154 6.970 7.012 49,228 +0.00(+0.00%)
Dec 24, 2019 6.945 7.137 6.861 7.012 63,418 +0.01(+0.12%)
Dec 23, 2019 7.079 7.162 6.978 7.003 93,793 -0.03(-0.36%)
Dec 20, 2019 7.262 7.287 6.953 7.028 241,828 -0.16(-2.21%)
Dec 19, 2019 7.087 7.371 7.087 7.187 89,685 +0.04(+0.58%)
Dec 18, 2019 7.363 7.371 7.104 7.145 112,474 -0.18(-2.51%)
Dec 17, 2019 7.396 7.488 7.313 7.329 68,027 -0.12(-1.57%)
Dec 16, 2019 7.430 7.705 7.413 7.446 92,354 -0.27(-3.47%)
Dec 13, 2019 7.764 7.906 7.605 7.714 79,213 -0.01(-0.11%)
Dec 12, 2019 7.730 7.868 7.580 7.722 61,013 +0.03(+0.43%)
Dec 11, 2019 7.363 7.689 7.363 7.689 120,594 +0.32(+4.31%)
Dec 10, 2019 7.346 7.396 7.262 7.371 39,921 +0.06(+0.80%)
Dec 09, 2019 7.237 7.438 7.196 7.313 69,545 +0.08(+1.04%)
Dec 06, 2019 6.962 7.254 6.962 7.237 103,743 +0.31(+4.46%)
Dec 05, 2019 6.728 6.928 6.728 6.928 44,869 +0.17(+2.47%)
Dec 04, 2019 6.819 6.978 6.736 6.761 89,243 -0.03(-0.37%)
Dec 03, 2019 6.736 6.807 6.636 6.786 60,856 +0.00(+0.00%)
Dec 02, 2019 6.870 7.045 6.694 6.786 148,618 -0.31(-4.36%)
Nov 29, 2019 6.920 7.179 6.874 7.095 84,598 +0.19(+2.78%)
Nov 27, 2019 6.769 6.928 6.697 6.903 73,350 +0.13(+1.85%)
Nov 26, 2019 6.686 6.836 6.677 6.778 62,833 +0.02(+0.25%)
Nov 25, 2019 6.669 6.857 6.669 6.761 46,197 +0.09(+1.38%)
Nov 22, 2019 6.569 6.786 6.569 6.669 81,487 +0.06(+0.88%)
Nov 21, 2019 6.677 6.694 6.519 6.611 86,754 -0.11(-1.62%)
Nov 20, 2019 6.769 6.832 6.644 6.719 85,160 -0.08(-1.11%)
Nov 19, 2019 6.878 6.886 6.686 6.794 139,925 -0.04(-0.61%)
Nov 18, 2019 7.087 7.087 6.778 6.836 238,671 -0.38(-5.32%)
Nov 15, 2019 7.672 7.772 7.154 7.221 192,050 -0.48(-6.19%)
Nov 14, 2019 7.722 7.898 7.672 7.697 166,270 -0.06(-0.75%)
Nov 13, 2019 7.822 7.906 7.689 7.755 204,987 -0.15(-1.90%)
Nov 12, 2019 7.981 8.106 7.806 7.906 519,175 -0.13(-1.66%)
Nov 11, 2019 7.864 8.165 7.822 8.040 367,494 +0.18(+2.23%)
Nov 08, 2019 7.739 7.889 7.605 7.864 214,785 -0.08(-1.05%)
Nov 07, 2019 7.847 8.198 7.847 7.948 202,887 +0.10(+1.28%)
Nov 06, 2019 7.755 7.889 7.664 7.847 226,009 +0.06(+0.75%)
Nov 05, 2019 7.680 7.831 7.538 7.789 166,709 +0.05(+0.65%)
Nov 04, 2019 7.956 8.056 7.430 7.739 351,193 +0.58(+8.18%)
Nov 01, 2019 8.641 8.641 7.028 7.154 457,571 -1.78(-19.93%)
Oct 31, 2019 8.817 9.176 8.800 8.934 177,733 +0.03(+0.38%)
Oct 30, 2019 8.691 8.942 8.691 8.900 38,345 +0.11(+1.24%)
Oct 29, 2019 8.357 8.817 8.324 8.792 233,171 +0.42(+4.99%)
Oct 28, 2019 8.265 8.508 8.209 8.374 219,336 +0.10(+1.21%)
Oct 25, 2019 8.658 8.783 8.240 8.274 422,033 -0.42(-4.81%)
Oct 24, 2019 8.859 8.942 8.616 8.691 57,474 -0.15(-1.70%)
Oct 23, 2019 8.984 9.084 8.733 8.842 300,940 -0.14(-1.58%)
Oct 22, 2019 8.792 9.009 8.508 8.984 358,158 +0.20(+2.28%)
Oct 21, 2019 8.758 8.859 8.441 8.783 360,939 +0.13(+1.55%)
Oct 18, 2019 8.666 8.892 8.650 8.650 407,435 -0.08(-0.96%)
Oct 17, 2019 8.650 8.834 8.650 8.733 369,111 +0.09(+1.06%)
Oct 16, 2019 8.416 8.650 8.407 8.641 231,193 +0.18(+2.17%)
Oct 15, 2019 8.541 8.583 8.340 8.457 166,390 -0.06(-0.69%)
Oct 14, 2019 8.157 8.533 8.157 8.516 125,853 +0.29(+3.56%)
Oct 11, 2019 8.065 8.299 8.040 8.223 326,546 +0.23(+2.93%)
Oct 10, 2019 7.755 8.031 7.722 7.989 48,480 +0.25(+3.24%)
Oct 09, 2019 7.672 7.739 7.580 7.739 33,445 +0.09(+1.20%)
Oct 08, 2019 7.630 7.680 7.572 7.647 100,255 -0.03(-0.33%)
Oct 07, 2019 7.547 7.705 7.530 7.672 90,788 +0.05(+0.66%)
Oct 04, 2019 7.605 7.655 7.530 7.622 42,239 +0.01(+0.11%)
Oct 03, 2019 7.655 7.705 7.505 7.613 274,791 -0.09(-1.19%)
Oct 02, 2019 7.822 7.847 7.680 7.705 167,696 -0.18(-2.33%)
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.