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

Nexa Resources S.A. (NY: NEXA )

6.770 -0.060 (-0.88%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Aug 01, 2018 10.69 11.43 10.28 11.20 387,150 +0.50(+4.70%)
Jul 31, 2018 10.62 10.69 10.53 10.69 692,447 +0.09(+0.83%)
Jul 30, 2018 10.50 10.68 10.43 10.61 147,751 +0.09(+0.83%)
Jul 27, 2018 10.31 10.57 10.24 10.52 232,467 +0.24(+2.33%)
Jul 26, 2018 10.36 10.38 10.18 10.28 141,446 -0.14(-1.38%)
Jul 25, 2018 10.26 10.42 9.961 10.42 347,495 +0.26(+2.59%)
Jul 24, 2018 9.905 10.30 9.869 10.16 537,601 +0.43(+4.43%)
Jul 23, 2018 9.682 9.905 9.530 9.730 484,388 +0.07(+0.74%)
Jul 20, 2018 9.770 10.00 9.642 9.658 614,711 -0.06(-0.66%)
Jul 19, 2018 9.889 10.01 9.515 9.722 416,343 -0.27(-2.71%)
Jul 18, 2018 9.690 10.03 9.530 9.993 196,031 +0.23(+2.37%)
Jul 17, 2018 9.706 10.05 9.642 9.762 515,745 +0.10(+1.07%)
Jul 16, 2018 9.323 9.881 9.299 9.658 532,046 +0.22(+2.37%)
Jul 13, 2018 9.283 9.499 9.020 9.435 1,223,442 +0.08(+0.85%)
Jul 12, 2018 9.156 9.427 9.020 9.355 288,165 +0.29(+3.17%)
Jul 11, 2018 9.267 9.395 9.044 9.068 517,523 -0.30(-3.23%)
Jul 10, 2018 9.204 9.387 9.056 9.371 234,538 +0.19(+2.09%)
Jul 09, 2018 8.924 9.227 8.924 9.180 274,302 +0.28(+3.14%)
Jul 06, 2018 9.004 9.052 8.693 8.900 745,458 -0.20(-2.19%)
Jul 05, 2018 9.172 9.319 9.020 9.100 236,813 +0.02(+0.18%)
Jul 03, 2018 9.084 9.084 9.084 0 +0.14(+1.52%)
Jul 02, 2018 9.291 9.427 8.900 8.948 136,513 -0.44(-4.67%)
Jun 29, 2018 9.554 9.291 9.387 197,693 +0.02(+0.17%)
Jun 28, 2018 9.570 9.698 9.235 9.371 344,124 -0.22(-2.33%)
Jun 27, 2018 10.02 10.06 9.451 9.594 158,543 -0.41(-4.07%)
Jun 26, 2018 10.18 10.23 9.985 10.00 124,177 -0.19(-1.88%)
Jun 25, 2018 10.58 10.69 10.05 10.19 224,706 -0.43(-4.05%)
Jun 22, 2018 10.79 10.85 10.62 10.62 224,839 -0.06(-0.60%)
Jun 21, 2018 11.06 11.19 10.62 10.69 193,923 -0.47(-4.22%)
Jun 20, 2018 11.28 11.32 10.93 11.16 216,390 -0.06(-0.50%)
Jun 19, 2018 11.33 11.41 11.13 11.21 73,905 -0.19(-1.68%)
Jun 18, 2018 11.33 11.43 11.01 11.40 342,617 +0.04(+0.35%)
Jun 15, 2018 11.83 11.21 11.36 384,325 -0.46(-3.91%)
Jun 14, 2018 12.24 12.36 11.80 11.83 217,126 -0.32(-2.63%)
Jun 13, 2018 12.36 12.38 12.11 12.15 165,938 -0.26(-2.12%)
Jun 12, 2018 12.51 12.55 12.30 12.41 210,363 -0.15(-1.21%)
Jun 11, 2018 12.70 12.88 12.55 12.56 74,595 -0.20(-1.56%)
Jun 08, 2018 13.37 13.37 12.49 12.76 376,115 -0.59(-4.42%)
Jun 07, 2018 13.35 13.47 13.18 13.35 160,111 -0.02(-0.12%)
Jun 06, 2018 13.46 13.37 173,365 +0.27(+2.07%)
Jun 05, 2018 12.74 13.14 12.66 13.10 200,753 +0.33(+2.63%)
Jun 04, 2018 12.73 12.93 12.73 12.76 378,513 +0.12(+0.95%)
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.