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

Nexa Resources S.A. (NY: NEXA )

6.800 -0.030 (-0.44%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 20, 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 (%)
Jul 30, 2021 8.379 8.379 7.578 7.867 39,009 -0.19(-2.31%)
Jul 29, 2021 8.007 8.300 7.965 8.053 76,691 +0.00(+0.00%)
Jul 28, 2021 7.727 8.081 7.681 8.053 56,454 +0.43(+5.62%)
Jul 27, 2021 7.662 7.727 7.522 7.625 53,860 -0.12(-1.56%)
Jul 26, 2021 7.308 7.792 7.308 7.746 46,001 +0.50(+6.94%)
Jul 23, 2021 7.225 7.308 7.032 7.243 95,915 -0.08(-1.14%)
Jul 22, 2021 7.364 7.532 7.327 7.327 36,920 -0.22(-2.96%)
Jul 21, 2021 7.355 7.569 7.262 7.550 35,697 +0.29(+3.97%)
Jul 20, 2021 7.103 7.392 6.843 7.262 65,261 +0.12(+1.69%)
Jul 19, 2021 7.336 7.336 6.819 7.141 88,859 -0.25(-3.40%)
Jul 16, 2021 7.662 7.764 7.280 7.392 109,491 -0.32(-4.11%)
Jul 15, 2021 7.653 7.764 7.550 7.709 43,402 -0.01(-0.12%)
Jul 14, 2021 7.969 8.081 7.718 7.718 68,798 -0.09(-1.19%)
Jul 13, 2021 7.913 7.960 7.792 7.811 31,357 -0.14(-1.76%)
Jul 12, 2021 7.979 8.072 7.830 7.951 28,249 -0.01(-0.12%)
Jul 09, 2021 8.072 8.267 7.858 7.960 71,931 -0.08(-1.04%)
Jul 08, 2021 8.155 8.165 7.932 8.044 73,559 -0.33(-3.89%)
Jul 07, 2021 8.165 8.407 8.062 8.370 89,757 +0.30(+3.69%)
Jul 06, 2021 8.379 8.444 8.030 8.072 78,457 -0.23(-2.80%)
Jul 02, 2021 8.314 8.472 8.193 8.304 70,504 +0.02(+0.22%)
Jul 01, 2021 8.277 8.379 8.165 8.286 75,772 +0.12(+1.48%)
Jun 30, 2021 7.960 8.211 7.848 8.165 176,362 +0.25(+3.18%)
Jun 29, 2021 8.072 8.183 7.820 7.913 64,904 -0.23(-2.86%)
Jun 28, 2021 8.416 8.416 8.072 8.146 52,466 -0.27(-3.21%)
Jun 25, 2021 8.360 8.453 8.230 8.416 91,357 -0.07(-0.77%)
Jun 24, 2021 8.295 8.500 8.225 8.481 68,880 +0.28(+3.41%)
Jun 23, 2021 8.137 8.370 8.123 8.202 68,474 +0.18(+2.20%)
Jun 22, 2021 7.895 8.086 7.792 8.025 78,117 +0.13(+1.65%)
Jun 21, 2021 8.155 8.267 7.830 7.895 95,669 -0.21(-2.64%)
Jun 18, 2021 7.904 8.109 7.811 8.109 328,777 +0.19(+2.35%)
Jun 17, 2021 7.988 8.025 7.737 7.923 280,827 -0.15(-1.85%)
Jun 16, 2021 9.059 9.059 7.792 8.072 602,651 -1.03(-11.35%)
Jun 15, 2021 9.571 9.594 9.068 9.105 107,266 -0.55(-5.69%)
Jun 14, 2021 9.692 9.859 9.561 9.654 144,826 -0.09(-0.96%)
Jun 11, 2021 9.934 10.05 9.644 9.748 95,578 -0.07(-0.66%)
Jun 10, 2021 9.785 10.01 9.654 9.813 105,958 +0.06(+0.57%)
Jun 09, 2021 10.19 10.21 9.310 9.757 300,487 -0.78(-7.42%)
Jun 08, 2021 10.75 10.78 10.35 10.54 59,658 -0.24(-2.25%)
Jun 07, 2021 10.99 11.08 10.63 10.78 117,218 -0.10(-0.94%)
Jun 04, 2021 10.37 10.99 10.37 10.88 106,994 +0.54(+5.22%)
Jun 03, 2021 10.18 10.42 10.01 10.34 111,852 +0.10(+1.00%)
Jun 02, 2021 10.23 10.37 10.15 10.24 151,743 -0.02(-0.18%)
Jun 01, 2021 10.15 10.63 10.15 10.26 298,290 +0.31(+3.09%)
May 28, 2021 9.626 10.01 9.599 9.952 92,807 +0.29(+2.99%)
May 27, 2021 9.654 9.813 9.515 9.664 76,061 +0.04(+0.39%)
May 26, 2021 9.403 9.841 9.310 9.626 117,138 +0.12(+1.27%)
May 25, 2021 9.906 10.07 9.440 9.505 107,459 -0.47(-4.67%)
May 24, 2021 9.990 10.14 9.692 9.971 173,137 -0.13(-1.29%)
May 21, 2021 10.30 10.46 10.03 10.10 101,023 -0.07(-0.73%)
May 20, 2021 10.32 10.58 10.11 10.18 107,818 -0.02(-0.18%)
May 19, 2021 11.04 11.04 10.08 10.19 266,758 -0.73(-6.65%)
May 18, 2021 10.98 11.12 10.74 10.92 183,368 +0.09(+0.86%)
May 17, 2021 10.38 11.02 10.37 10.83 191,167 +0.54(+5.25%)
May 14, 2021 10.12 10.59 10.09 10.29 132,196 +0.23(+2.32%)
May 13, 2021 10.18 10.50 9.962 10.05 65,295 -0.07(-0.74%)
May 12, 2021 10.05 10.25 10.05 10.13 160,669 +0.14(+1.40%)
May 11, 2021 9.869 10.39 9.748 9.990 83,300 +0.12(+1.23%)
May 10, 2021 9.822 10.04 9.813 9.869 111,152 +0.21(+2.22%)
May 07, 2021 9.431 9.952 9.394 9.654 111,371 +0.29(+3.08%)
May 06, 2021 9.338 9.720 9.338 9.366 128,684 +0.03(+0.30%)
May 05, 2021 9.319 9.571 9.291 9.338 78,011 +0.10(+1.11%)
May 04, 2021 9.235 9.608 9.152 9.235 67,105 -0.19(-1.98%)
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.