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

Nexa Resources S.A. (NY: NEXA )

6.720 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jun 28, 2019 8.240 8.366 7.998 8.015 86,392 -0.22(-2.64%)
Jun 27, 2019 8.432 8.457 8.207 8.232 95,051 -0.15(-1.79%)
Jun 26, 2019 8.432 8.474 8.315 8.382 70,590 -0.01(-0.10%)
Jun 25, 2019 8.675 8.808 8.324 8.391 78,746 -0.30(-3.46%)
Jun 24, 2019 8.875 8.900 8.633 8.691 63,331 -0.13(-1.52%)
Jun 21, 2019 8.783 8.909 8.608 8.825 239,794 -0.02(-0.19%)
Jun 20, 2019 8.591 9.059 8.566 8.842 157,705 +0.38(+4.44%)
Jun 19, 2019 8.432 8.495 8.399 8.466 96,112 -0.01(-0.10%)
Jun 18, 2019 8.391 8.524 8.332 8.474 97,819 +0.16(+1.91%)
Jun 17, 2019 8.374 8.474 8.299 8.315 67,649 -0.04(-0.50%)
Jun 14, 2019 8.441 8.549 8.332 8.357 91,897 -0.12(-1.38%)
Jun 13, 2019 8.558 8.733 8.407 8.474 141,719 +0.03(+0.30%)
Jun 12, 2019 8.483 8.717 8.449 8.449 84,291 -0.08(-0.98%)
Jun 11, 2019 8.483 8.600 8.449 8.533 100,530 +0.16(+1.90%)
Jun 10, 2019 8.399 8.625 8.299 8.374 106,497 -0.06(-0.69%)
Jun 07, 2019 8.232 8.499 8.223 8.432 163,811 +0.24(+2.96%)
Jun 06, 2019 8.198 8.290 8.065 8.190 155,276 +0.01(+0.10%)
Jun 05, 2019 8.332 8.441 8.165 8.182 88,780 -0.14(-1.71%)
Jun 04, 2019 8.165 8.441 8.148 8.324 58,929 +0.22(+2.68%)
Jun 03, 2019 8.031 8.173 7.973 8.106 57,568 +0.10(+1.25%)
May 31, 2019 7.948 8.023 7.881 8.006 115,230 +0.01(+0.10%)
May 30, 2019 8.081 8.140 7.989 7.998 116,689 -0.04(-0.52%)
May 29, 2019 7.872 8.148 7.872 8.040 116,092 +0.04(+0.52%)
May 28, 2019 8.031 8.081 7.906 7.998 74,551 -0.01(-0.10%)
May 24, 2019 8.098 8.157 7.914 8.006 101,828 -0.03(-0.42%)
May 23, 2019 8.165 8.274 8.040 8.040 146,759 -0.23(-2.73%)
May 22, 2019 8.366 8.386 8.215 8.265 122,996 -0.08(-0.90%)
May 21, 2019 8.382 8.491 8.315 8.340 80,144 +0.00(+0.00%)
May 20, 2019 8.040 8.349 8.040 8.340 250,595 +0.22(+2.67%)
May 17, 2019 8.140 8.332 8.094 8.123 237,281 -0.10(-1.22%)
May 16, 2019 7.989 8.249 7.989 8.223 173,775 +0.27(+3.36%)
May 15, 2019 7.881 8.031 7.764 7.956 112,284 +0.05(+0.63%)
May 14, 2019 8.115 8.115 7.747 7.906 192,856 -0.14(-1.77%)
May 13, 2019 8.006 8.157 7.831 8.048 371,542 -0.05(-0.62%)
May 10, 2019 8.148 8.215 8.056 8.098 240,871 -0.06(-0.72%)
May 09, 2019 8.098 8.290 8.056 8.157 274,365 +0.02(+0.21%)
May 08, 2019 8.265 8.265 8.086 8.140 179,340 -0.14(-1.72%)
May 07, 2019 8.508 8.574 8.198 8.282 139,741 -0.31(-3.60%)
May 06, 2019 8.842 8.925 8.541 8.591 127,945 -0.37(-4.10%)
May 03, 2019 8.967 9.168 8.850 8.959 162,136 +0.08(+0.85%)
May 02, 2019 9.168 9.226 8.859 8.884 301,399 -0.26(-2.83%)
May 01, 2019 9.753 9.870 8.733 9.143 216,611 -0.75(-7.60%)
Apr 30, 2019 10.02 10.21 9.836 9.895 136,287 -0.13(-1.33%)
Apr 29, 2019 10.05 10.15 9.987 10.03 123,528 -0.03(-0.25%)
Apr 26, 2019 9.811 10.10 9.778 10.05 81,367 +0.12(+1.18%)
Apr 25, 2019 10.27 10.27 9.736 9.937 238,200 -0.24(-2.38%)
Apr 24, 2019 10.21 10.30 10.05 10.18 91,364 -0.08(-0.81%)
Apr 23, 2019 10.46 10.46 10.18 10.26 327,340 -0.14(-1.37%)
Apr 22, 2019 10.20 10.51 10.15 10.40 61,274 +0.10(+0.97%)
Apr 18, 2019 10.61 10.61 10.26 10.30 171,589 -0.23(-2.14%)
Apr 17, 2019 10.54 10.66 10.47 10.53 51,399 +0.02(+0.24%)
Apr 16, 2019 10.44 10.54 10.37 10.51 105,722 +0.05(+0.48%)
Apr 15, 2019 10.58 10.61 10.38 10.45 60,436 -0.04(-0.40%)
Apr 12, 2019 10.42 10.59 10.41 10.50 123,606 +0.05(+0.48%)
Apr 11, 2019 10.52 10.52 10.33 10.45 64,284 -0.07(-0.64%)
Apr 10, 2019 10.49 10.70 10.46 10.51 191,450 +0.02(+0.16%)
Apr 09, 2019 10.54 10.55 10.30 10.50 75,745 -0.03(-0.32%)
Apr 08, 2019 10.56 10.62 10.43 10.53 62,352 +0.07(+0.64%)
Apr 05, 2019 10.49 10.56 10.42 10.46 59,589 -0.03(-0.24%)
Apr 04, 2019 10.41 10.51 10.35 10.49 81,148 +0.06(+0.56%)
Apr 03, 2019 10.39 10.67 10.37 10.43 88,534 +0.04(+0.40%)
Apr 02, 2019 10.49 10.49 10.33 10.39 95,217 -0.03(-0.24%)
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.