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

Nexa Resources S.A. (NY: NEXA )

7.720 +0.070 (+0.92%)
Streaming Delayed Price Updated: 2:54 PM EST, Nov 27, 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 (%)
Nov 26, 2024 7.630 7.800 7.520 7.650 33,455 +0.10(+1.32%)
Nov 25, 2024 7.490 7.785 7.420 7.550 43,648 -0.05(-0.66%)
Nov 22, 2024 7.600 7.610 7.330 7.600 37,482 -0.02(-0.26%)
Nov 21, 2024 7.600 7.670 7.430 7.620 28,399 +0.01(+0.13%)
Nov 20, 2024 7.520 7.650 7.400 7.610 44,424 -0.06(-0.78%)
Nov 19, 2024 7.670 7.684 7.360 7.670 36,740 +0.05(+0.66%)
Nov 18, 2024 7.880 7.900 7.610 7.620 58,230 -0.15(-1.93%)
Nov 15, 2024 7.840 7.840 7.510 7.770 77,551 -0.09(-1.15%)
Nov 14, 2024 7.630 7.865 7.400 7.860 54,020 +0.24(+3.15%)
Nov 13, 2024 7.710 7.780 7.530 7.620 15,659 -0.01(-0.13%)
Nov 12, 2024 7.710 8.000 7.570 7.630 34,628 -0.08(-1.04%)
Nov 11, 2024 7.650 7.810 7.550 7.710 26,651 -0.04(-0.52%)
Nov 08, 2024 7.740 7.820 7.580 7.750 27,244 -0.07(-0.90%)
Nov 07, 2024 7.850 7.850 7.700 7.820 19,851 +0.08(+1.03%)
Nov 06, 2024 7.840 7.870 7.690 7.740 28,003 -0.16(-2.03%)
Nov 05, 2024 7.830 7.940 7.730 7.900 10,161 +0.21(+2.73%)
Nov 04, 2024 7.890 7.890 7.560 7.690 31,414 -0.22(-2.78%)
Nov 01, 2024 7.760 7.970 7.610 7.910 14,601 -0.11(-1.37%)
Oct 31, 2024 7.810 8.060 7.730 8.020 36,086 +0.21(+2.69%)
Oct 30, 2024 7.980 7.980 7.750 7.810 15,280 -0.22(-2.74%)
Oct 29, 2024 7.940 8.090 7.940 8.030 13,911 +0.17(+2.16%)
Oct 28, 2024 8.000 8.090 7.850 7.860 20,824 -0.16(-2.00%)
Oct 25, 2024 7.990 8.090 7.770 8.020 75,132 +0.07(+0.88%)
Oct 24, 2024 7.870 7.990 7.780 7.950 45,853 +0.13(+1.66%)
Oct 23, 2024 7.870 7.980 7.695 7.820 16,865 +0.02(+0.26%)
Oct 22, 2024 7.650 8.000 7.430 7.800 57,766 +0.14(+1.83%)
Oct 21, 2024 7.890 7.900 7.530 7.660 45,377 -0.23(-2.92%)
Oct 18, 2024 7.720 7.910 7.630 7.890 57,906 +0.17(+2.20%)
Oct 17, 2024 7.650 7.726 7.582 7.720 17,343 +0.05(+0.65%)
Oct 16, 2024 7.420 7.700 7.420 7.670 15,475 +0.24(+3.23%)
Oct 15, 2024 7.510 7.570 7.430 7.430 10,174 -0.18(-2.37%)
Oct 14, 2024 7.610 7.640 7.570 7.610 7,797 +0.05(+0.66%)
Oct 11, 2024 7.460 7.620 7.380 7.560 18,011 +0.08(+1.07%)
Oct 10, 2024 7.260 7.500 7.260 7.480 9,034 +0.19(+2.61%)
Oct 09, 2024 7.320 7.370 7.220 7.290 8,804 +0.01(+0.14%)
Oct 08, 2024 7.490 7.490 7.080 7.280 13,023 -0.28(-3.70%)
Oct 07, 2024 7.580 7.600 7.550 7.560 7,399 +0.00(+0.00%)
Oct 04, 2024 7.330 7.690 7.330 7.560 18,366 +0.17(+2.30%)
Oct 03, 2024 7.550 7.550 7.360 7.390 5,356 -0.16(-2.12%)
Oct 02, 2024 7.510 7.678 7.510 7.550 9,661 +0.02(+0.27%)
Oct 01, 2024 7.270 7.590 7.270 7.530 14,002 +0.26(+3.58%)
Sep 30, 2024 7.230 7.340 7.230 7.270 15,072 +0.10(+1.39%)
Sep 27, 2024 7.340 7.450 7.170 7.170 18,317 -0.25(-3.37%)
Sep 26, 2024 7.230 7.450 7.185 7.420 32,453 +0.32(+4.51%)
Sep 25, 2024 7.080 7.175 7.080 7.100 5,269 +0.11(+1.57%)
Sep 24, 2024 6.940 7.100 6.940 6.990 28,639 +0.27(+4.02%)
Sep 23, 2024 6.630 6.770 6.630 6.720 7,159 -0.05(-0.74%)
Sep 20, 2024 6.850 6.960 6.770 6.770 11,675 -0.06(-0.88%)
Sep 19, 2024 6.970 7.050 6.770 6.830 19,294 +0.01(+0.15%)
Sep 18, 2024 6.800 6.953 6.730 6.820 8,667 +0.19(+2.87%)
Sep 17, 2024 6.860 6.860 6.615 6.630 22,522 -0.15(-2.21%)
Sep 16, 2024 6.660 6.800 6.660 6.780 4,835 +0.22(+3.35%)
Sep 13, 2024 6.500 6.610 6.420 6.560 34,253 +0.16(+2.50%)
Sep 12, 2024 6.190 6.400 6.190 6.400 14,610 +0.30(+4.92%)
Sep 11, 2024 6.020 6.100 5.935 6.100 18,372 +0.04(+0.66%)
Sep 10, 2024 6.040 6.110 6.040 6.060 13,824 +0.04(+0.66%)
Sep 09, 2024 5.880 6.090 5.880 6.020 16,582 +0.15(+2.56%)
Sep 06, 2024 5.860 5.910 5.710 5.870 13,013 -0.10(-1.68%)
Sep 05, 2024 6.060 6.190 5.780 5.970 16,253 -0.01(-0.17%)
Sep 04, 2024 5.990 6.040 5.890 5.980 7,209 +0.00(+0.00%)
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.