Skip to main content

Nexa Resources S.A. (NY: NEXA )

7.830 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 7.730 7.850 7.630 7.830 16,741 +0.02(+0.26%)
Jun 12, 2024 7.810 7.974 7.730 7.810 28,163 +0.07(+0.90%)
Jun 11, 2024 7.760 7.760 7.655 7.740 16,972 -0.02(-0.26%)
Jun 10, 2024 7.720 7.760 7.640 7.760 24,738 +0.04(+0.52%)
Jun 07, 2024 7.980 8.030 7.650 7.720 15,136 -0.30(-3.74%)
Jun 06, 2024 7.960 8.090 7.950 8.020 25,065 +0.07(+0.88%)
Jun 05, 2024 7.740 7.970 7.740 7.950 10,937 +0.15(+1.92%)
Jun 04, 2024 7.570 7.940 7.500 7.800 27,060 -0.09(-1.14%)
Jun 03, 2024 7.740 7.970 7.740 7.890 17,117 +0.04(+0.51%)
May 31, 2024 8.020 8.030 7.630 7.850 34,320 -0.12(-1.51%)
May 30, 2024 7.980 8.010 7.900 7.970 11,674 +0.02(+0.25%)
May 29, 2024 7.970 8.014 7.860 7.950 17,879 +0.06(+0.76%)
May 28, 2024 7.900 7.944 7.790 7.890 15,340 -0.01(-0.13%)
May 24, 2024 7.840 7.940 7.790 7.900 12,962 +0.11(+1.41%)
May 23, 2024 7.760 7.920 7.640 7.790 34,117 +0.02(+0.26%)
May 22, 2024 7.660 7.770 7.350 7.770 43,876 +0.17(+2.24%)
May 21, 2024 7.500 7.675 7.390 7.600 47,007 +0.06(+0.80%)
May 20, 2024 7.510 7.650 7.510 7.540 35,444 +0.05(+0.67%)
May 17, 2024 7.240 7.500 7.240 7.490 25,263 +0.19(+2.60%)
May 16, 2024 7.350 7.430 7.130 7.300 16,937 -0.14(-1.88%)
May 15, 2024 7.450 7.460 7.250 7.440 24,401 -0.01(-0.13%)
May 14, 2024 7.110 7.490 7.110 7.450 16,261 +0.27(+3.76%)
May 13, 2024 7.310 7.460 6.830 7.180 49,254 -0.19(-2.58%)
May 10, 2024 7.420 7.460 7.260 7.370 19,854 +0.00(+0.00%)
May 09, 2024 7.490 7.490 7.260 7.370 22,093 -0.09(-1.21%)
May 08, 2024 7.380 7.460 7.300 7.460 19,585 +0.02(+0.27%)
May 07, 2024 7.410 7.500 7.380 7.440 13,798 +0.04(+0.54%)
May 06, 2024 7.340 7.410 7.340 7.400 9,990 +0.07(+0.95%)
May 03, 2024 7.310 7.400 7.130 7.330 23,289 +0.04(+0.55%)
May 02, 2024 7.350 7.500 7.270 7.290 26,653 -0.10(-1.35%)
May 01, 2024 7.500 7.498 7.280 7.390 8,799 +0.10(+1.37%)
Apr 30, 2024 7.350 7.350 7.130 7.290 33,787 -0.02(-0.27%)
Apr 29, 2024 7.360 7.500 7.250 7.310 12,465 -0.09(-1.22%)
Apr 26, 2024 7.410 7.485 7.250 7.400 13,266 +0.07(+0.95%)
Apr 25, 2024 7.410 7.460 7.310 7.330 12,524 -0.06(-0.81%)
Apr 24, 2024 7.180 7.400 7.180 7.390 23,553 +0.12(+1.65%)
Apr 23, 2024 7.300 7.420 7.095 7.270 37,666 -0.06(-0.82%)
Apr 22, 2024 7.300 7.510 7.255 7.330 75,380 +0.03(+0.41%)
Apr 19, 2024 7.190 7.340 7.070 7.300 13,657 +0.07(+0.97%)
Apr 18, 2024 7.190 7.250 7.000 7.230 13,125 +0.11(+1.54%)
Apr 17, 2024 7.230 7.230 7.100 7.120 6,130 +0.00(+0.00%)
Apr 16, 2024 7.020 7.160 7.000 7.120 13,993 +0.00(+0.00%)
Apr 15, 2024 7.170 7.265 6.930 7.120 34,745 -0.10(-1.39%)
Apr 12, 2024 7.130 7.420 7.130 7.220 17,889 -0.10(-1.37%)
Apr 11, 2024 7.340 7.362 7.240 7.320 28,028 -0.08(-1.08%)
Apr 10, 2024 7.240 7.485 7.240 7.400 22,258 +0.01(+0.14%)
Apr 09, 2024 7.470 7.490 7.370 7.390 30,623 +0.00(+0.00%)
Apr 08, 2024 7.410 7.430 7.370 7.390 22,994 +0.02(+0.27%)
Apr 05, 2024 7.370 7.380 7.010 7.370 22,451 +0.02(+0.27%)
Apr 04, 2024 7.330 7.435 7.300 7.350 14,181 +0.02(+0.27%)
Apr 03, 2024 7.210 7.410 7.210 7.330 8,869 +0.06(+0.83%)
Apr 02, 2024 7.140 7.300 7.030 7.270 14,564 +0.17(+2.39%)
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.