Skip to main content

Nexa Resources S.A. (NY: NEXA )

7.260 -0.430 (-5.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 7.660 7.860 7.260 7.260 39,604 -0.43(-5.59%)
Jul 17, 2024 7.650 7.720 7.600 7.690 39,440 +0.04(+0.52%)
Jul 16, 2024 7.600 7.780 7.600 7.650 19,472 +0.13(+1.73%)
Jul 15, 2024 7.780 7.800 7.520 7.520 27,789 -0.26(-3.34%)
Jul 12, 2024 7.710 7.880 7.510 7.780 29,304 +0.02(+0.26%)
Jul 11, 2024 7.660 7.860 7.260 7.760 24,242 +0.16(+2.11%)
Jul 10, 2024 7.780 7.790 7.510 7.600 53,191 -0.05(-0.65%)
Jul 09, 2024 7.800 7.800 7.550 7.650 19,951 -0.09(-1.16%)
Jul 08, 2024 7.880 7.880 7.600 7.740 47,599 -0.19(-2.40%)
Jul 05, 2024 7.800 7.960 7.720 7.930 32,016 +0.13(+1.67%)
Jul 03, 2024 7.680 7.870 7.620 7.800 31,219 +0.18(+2.36%)
Jul 02, 2024 7.700 7.740 7.520 7.620 43,479 -0.06(-0.78%)
Jul 01, 2024 7.610 7.750 7.510 7.680 21,857 +0.04(+0.52%)
Jun 28, 2024 7.670 7.750 7.600 7.640 18,587 -0.03(-0.39%)
Jun 27, 2024 7.590 7.750 7.590 7.670 27,607 +0.10(+1.32%)
Jun 26, 2024 7.570 7.630 6.970 7.570 65,320 +0.08(+1.07%)
Jun 25, 2024 7.630 7.725 7.410 7.490 43,738 -0.18(-2.35%)
Jun 24, 2024 7.810 8.000 7.670 7.670 41,349 -0.10(-1.29%)
Jun 21, 2024 7.780 7.959 7.730 7.770 61,413 -0.02(-0.26%)
Jun 20, 2024 7.660 7.890 7.580 7.790 46,543 +0.12(+1.56%)
Jun 18, 2024 7.500 7.675 7.490 7.670 16,446 +0.15(+1.99%)
Jun 17, 2024 7.760 7.760 7.500 7.520 25,054 -0.30(-3.84%)
Jun 14, 2024 7.830 7.830 7.530 7.820 14,013 -0.01(-0.13%)
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%)
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.