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

Nexa Resources S.A. (NY: NEXA )

7.300 -0.140 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2019 7.949 8.024 7.882 8.008 115,210 +0.01(+0.10%)
May 30, 2019 8.083 8.141 7.991 7.999 116,669 -0.04(-0.52%)
May 29, 2019 7.874 8.150 7.874 8.041 116,072 +0.04(+0.52%)
May 28, 2019 8.033 8.083 7.907 7.999 74,538 -0.01(-0.10%)
May 24, 2019 8.099 8.158 7.916 8.008 101,811 -0.03(-0.42%)
May 23, 2019 8.166 8.275 8.041 8.041 146,734 -0.23(-2.73%)
May 22, 2019 8.367 8.388 8.216 8.267 122,975 -0.08(-0.90%)
May 21, 2019 8.384 8.492 8.317 8.342 80,130 +0.00(+0.00%)
May 20, 2019 8.041 8.350 8.041 8.342 250,553 +0.22(+2.67%)
May 17, 2019 8.141 8.334 8.095 8.125 237,241 -0.10(-1.22%)
May 16, 2019 7.991 8.250 7.991 8.225 173,745 +0.27(+3.36%)
May 15, 2019 7.882 8.033 7.765 7.957 112,265 +0.05(+0.63%)
May 14, 2019 8.116 8.116 7.748 7.907 192,823 -0.14(-1.77%)
May 13, 2019 8.008 8.158 7.832 8.049 371,479 -0.05(-0.62%)
May 10, 2019 8.150 8.216 8.058 8.099 240,830 -0.06(-0.72%)
May 09, 2019 8.099 8.292 8.058 8.158 274,319 +0.02(+0.21%)
May 08, 2019 8.267 8.267 8.087 8.141 179,310 -0.14(-1.72%)
May 07, 2019 8.509 8.576 8.200 8.283 139,717 -0.31(-3.60%)
May 06, 2019 8.843 8.927 8.542 8.593 127,923 -0.37(-4.10%)
May 03, 2019 8.969 9.169 8.852 8.960 162,108 +0.08(+0.85%)
May 02, 2019 9.169 9.228 8.860 8.885 301,347 -0.26(-2.83%)
May 01, 2019 9.754 9.871 8.735 9.144 216,574 -0.75(-7.60%)
Apr 30, 2019 10.02 10.21 9.838 9.897 136,264 -0.13(-1.33%)
Apr 29, 2019 10.05 10.15 9.989 10.03 123,507 -0.03(-0.25%)
Apr 26, 2019 9.813 10.10 9.780 10.06 81,353 +0.12(+1.18%)
Apr 25, 2019 10.27 10.27 9.738 9.938 238,159 -0.24(-2.38%)
Apr 24, 2019 10.21 10.30 10.06 10.18 91,349 -0.08(-0.81%)
Apr 23, 2019 10.46 10.46 10.18 10.26 327,285 -0.14(-1.37%)
Apr 22, 2019 10.20 10.51 10.15 10.41 61,263 +0.10(+0.97%)
Apr 18, 2019 10.62 10.62 10.26 10.31 171,560 -0.23(-2.14%)
Apr 17, 2019 10.54 10.66 10.47 10.53 51,390 +0.03(+0.24%)
Apr 16, 2019 10.44 10.54 10.37 10.51 105,704 +0.05(+0.48%)
Apr 15, 2019 10.58 10.61 10.38 10.46 60,426 -0.04(-0.40%)
Apr 12, 2019 10.42 10.59 10.41 10.50 123,585 +0.05(+0.48%)
Apr 11, 2019 10.52 10.52 10.33 10.45 64,274 -0.07(-0.64%)
Apr 10, 2019 10.49 10.70 10.46 10.52 191,417 +0.02(+0.16%)
Apr 09, 2019 10.54 10.55 10.30 10.50 75,732 -0.03(-0.32%)
Apr 08, 2019 10.56 10.62 10.43 10.53 62,341 +0.07(+0.64%)
Apr 05, 2019 10.49 10.57 10.42 10.46 59,579 -0.03(-0.24%)
Apr 04, 2019 10.41 10.51 10.36 10.49 81,134 +0.06(+0.56%)
Apr 03, 2019 10.39 10.67 10.37 10.43 88,519 +0.04(+0.40%)
Apr 02, 2019 10.49 10.49 10.33 10.39 95,201 -0.03(-0.24%)
Apr 01, 2019 10.52 10.62 10.37 10.41 89,036 +0.01(+0.08%)
Mar 29, 2019 10.41 10.52 10.20 10.41 63,527 +0.11(+1.05%)
Mar 28, 2019 10.35 10.39 10.24 10.30 67,692 -0.04(-0.40%)
Mar 27, 2019 10.21 10.44 10.21 10.34 68,411 +0.02(+0.16%)
Mar 26, 2019 10.24 10.37 10.12 10.32 64,021 +0.14(+1.40%)
Mar 25, 2019 10.32 10.42 10.12 10.18 76,420 -0.18(-1.77%)
Mar 22, 2019 10.23 10.46 10.23 10.36 132,319 -0.03(-0.32%)
Mar 21, 2019 10.40 10.63 10.31 10.40 132,459 +0.00(+0.00%)
Mar 20, 2019 10.06 10.62 10.06 10.40 73,005 +0.28(+2.81%)
Mar 19, 2019 9.922 10.28 9.922 10.11 89,152 +0.18(+1.77%)
Mar 18, 2019 9.512 9.972 9.420 9.938 113,824 +0.43(+4.48%)
Mar 15, 2019 9.445 9.529 9.395 9.512 909,244 +0.17(+1.79%)
Mar 14, 2019 9.278 9.537 9.106 9.345 84,149 +0.05(+0.54%)
Mar 13, 2019 9.203 9.612 9.027 9.295 183,962 +0.13(+1.42%)
Mar 12, 2019 9.029 9.386 8.997 9.165 163,845 +0.22(+2.50%)
Mar 11, 2019 8.973 9.149 8.782 8.941 171,748 +0.05(+0.54%)
Mar 08, 2019 8.965 9.013 8.702 8.894 295,124 -0.14(-1.59%)
Mar 07, 2019 9.141 9.181 8.941 9.037 174,313 -0.03(-0.35%)
Mar 06, 2019 9.085 9.149 8.941 9.069 96,984 +0.01(+0.09%)
Mar 05, 2019 9.029 9.404 9.025 9.061 137,407 -0.03(-0.35%)
Mar 04, 2019 8.846 9.165 8.774 9.093 326,425 +0.35(+4.01%)
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.