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

Nexa Resources S.A. (NY: NEXA )

7.400 -0.050 (-0.67%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 (%)
May 31, 2023 5.160 5.250 4.990 5.030 42,735 -0.12(-2.33%)
May 30, 2023 5.170 5.260 5.000 5.150 64,559 -0.02(-0.39%)
May 26, 2023 5.200 5.220 5.120 5.170 17,597 +0.00(+0.00%)
May 25, 2023 5.150 5.202 5.100 5.170 54,294 -0.01(-0.19%)
May 24, 2023 5.250 5.300 5.120 5.180 26,666 -0.10(-1.89%)
May 23, 2023 5.320 5.360 5.210 5.280 47,768 -0.10(-1.86%)
May 22, 2023 5.510 5.570 5.300 5.380 43,516 -0.17(-3.06%)
May 19, 2023 5.710 5.730 5.530 5.550 24,285 -0.14(-2.46%)
May 18, 2023 5.850 5.850 5.550 5.690 26,375 -0.11(-1.90%)
May 17, 2023 5.850 5.900 5.730 5.800 25,894 +0.00(+0.00%)
May 16, 2023 5.950 6.170 5.780 5.800 73,055 -0.15(-2.52%)
May 15, 2023 5.930 6.000 5.690 5.950 130,056 +0.05(+0.85%)
May 12, 2023 5.820 5.940 5.790 5.900 55,737 -0.01(-0.17%)
May 11, 2023 6.050 6.050 5.640 5.910 80,338 -0.16(-2.64%)
May 10, 2023 6.100 6.230 6.020 6.070 95,437 +0.00(+0.00%)
May 09, 2023 5.920 6.090 5.840 6.070 21,875 +0.14(+2.36%)
May 08, 2023 5.700 5.996 5.700 5.930 30,299 +0.22(+3.85%)
May 05, 2023 5.720 5.740 5.615 5.710 29,341 +0.00(+0.00%)
May 04, 2023 5.720 5.740 5.500 5.710 127,070 -0.05(-0.87%)
May 03, 2023 5.790 5.850 5.640 5.760 37,199 -0.04(-0.69%)
May 02, 2023 5.740 5.870 5.660 5.800 24,651 +0.05(+0.87%)
May 01, 2023 6.000 6.175 5.750 5.750 27,613 -0.25(-4.17%)
Apr 28, 2023 6.090 6.136 5.795 6.000 83,269 -0.09(-1.48%)
Apr 27, 2023 6.070 6.270 6.070 6.090 20,021 +0.01(+0.16%)
Apr 26, 2023 6.310 6.320 6.080 6.080 15,877 -0.15(-2.41%)
Apr 25, 2023 6.210 6.275 5.960 6.230 42,420 -0.07(-1.11%)
Apr 24, 2023 6.380 6.380 6.150 6.300 40,717 -0.10(-1.56%)
Apr 21, 2023 6.450 6.485 6.210 6.400 94,025 -0.07(-1.08%)
Apr 20, 2023 6.530 6.660 6.400 6.470 41,415 -0.10(-1.52%)
Apr 19, 2023 6.610 6.670 6.490 6.570 57,160 -0.13(-1.94%)
Apr 18, 2023 6.480 6.810 6.460 6.700 264,727 +0.30(+4.69%)
Apr 17, 2023 6.650 6.650 6.280 6.400 222,457 -0.30(-4.48%)
Apr 14, 2023 6.790 6.830 6.670 6.700 78,766 -0.07(-1.03%)
Apr 13, 2023 6.510 6.810 6.510 6.770 65,422 +0.27(+4.15%)
Apr 12, 2023 6.290 6.510 6.270 6.500 73,434 +0.15(+2.36%)
Apr 11, 2023 6.390 6.440 6.160 6.350 43,531 +0.04(+0.63%)
Apr 10, 2023 6.410 6.410 6.230 6.310 31,302 -0.15(-2.32%)
Apr 06, 2023 6.170 6.480 6.050 6.460 118,182 +0.31(+5.04%)
Apr 05, 2023 6.150 6.330 6.030 6.150 31,293 -0.05(-0.81%)
Apr 04, 2023 6.350 6.350 6.160 6.200 84,624 -0.15(-2.36%)
Apr 03, 2023 6.280 6.430 6.280 6.350 40,549 +0.07(+1.11%)
Mar 31, 2023 6.350 6.500 6.240 6.280 95,801 -0.07(-1.10%)
Mar 30, 2023 6.100 6.360 6.000 6.350 130,071 +0.17(+2.75%)
Mar 29, 2023 6.110 6.240 6.100 6.180 74,823 +0.12(+1.98%)
Mar 28, 2023 6.120 6.150 5.940 6.060 42,365 -0.06(-0.98%)
Mar 27, 2023 6.000 6.230 6.000 6.120 48,151 +0.13(+2.17%)
Mar 24, 2023 5.970 6.080 5.920 5.990 30,357 -0.05(-0.83%)
Mar 23, 2023 6.000 6.210 5.990 6.040 76,992 +0.09(+1.51%)
Mar 22, 2023 5.940 6.159 5.844 5.950 66,853 -0.08(-1.33%)
Mar 21, 2023 6.000 6.090 5.920 6.030 67,933 +0.12(+2.03%)
Mar 20, 2023 5.590 6.020 5.590 5.910 92,646 +0.35(+6.29%)
Mar 17, 2023 5.540 5.740 5.410 5.560 660,628 +0.01(+0.18%)
Mar 16, 2023 5.470 5.600 5.350 5.550 123,575 +0.00(+0.00%)
Mar 15, 2023 5.730 5.750 5.460 5.550 165,030 -0.24(-4.15%)
Mar 14, 2023 5.870 5.995 5.590 5.790 141,385 -0.02(-0.34%)
Mar 13, 2023 5.790 5.880 5.540 5.810 172,457 -0.11(-1.86%)
Mar 10, 2023 6.000 6.000 5.750 5.920 97,743 -0.13(-2.15%)
Mar 09, 2023 6.110 6.200 5.980 6.050 269,353 -0.06(-1.00%)
Mar 08, 2023 6.140 6.247 5.995 6.111 60,022 -0.01(-0.16%)
Mar 07, 2023 6.208 6.228 5.966 6.121 73,543 -0.09(-1.41%)
Mar 06, 2023 6.393 6.460 6.199 6.208 117,177 -0.18(-2.88%)
Mar 03, 2023 6.247 6.470 6.150 6.393 101,221 +0.22(+3.62%)
Mar 02, 2023 5.975 6.237 5.975 6.169 42,847 +0.19(+3.25%)
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.