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

Nexa Resources S.A. Common Shares (NY: NEXA )

8.470 +0.220 (+2.67%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 8.340 8.520 8.300 8.470 23,543 +0.22(+2.67%)
Dec 23, 2024 8.010 8.290 7.760 8.250 72,837 +0.37(+4.70%)
Dec 20, 2024 8.180 8.410 7.510 7.880 168,616 -0.24(-2.96%)
Dec 19, 2024 8.010 8.180 7.650 8.120 42,745 +0.17(+2.14%)
Dec 18, 2024 8.370 8.460 7.560 7.950 75,426 -0.51(-6.03%)
Dec 17, 2024 8.380 8.580 8.260 8.460 22,403 +0.08(+0.95%)
Dec 16, 2024 8.090 8.490 8.060 8.380 17,279 +0.29(+3.58%)
Dec 13, 2024 8.240 8.590 7.930 8.090 42,369 -0.24(-2.88%)
Dec 12, 2024 8.150 8.630 8.100 8.330 58,247 +0.27(+3.35%)
Dec 11, 2024 7.940 8.140 7.940 8.060 11,087 +0.07(+0.88%)
Dec 10, 2024 8.230 8.290 7.970 7.990 39,531 -0.16(-1.96%)
Dec 09, 2024 7.740 8.250 7.600 8.150 83,243 +0.36(+4.62%)
Dec 06, 2024 7.850 8.050 7.560 7.790 39,962 -0.14(-1.77%)
Dec 05, 2024 7.750 7.950 7.500 7.930 16,206 +0.13(+1.67%)
Dec 04, 2024 7.750 7.830 7.640 7.800 30,178 +0.01(+0.13%)
Dec 03, 2024 7.720 7.880 7.540 7.790 120,728 +0.20(+2.64%)
Dec 02, 2024 7.620 7.670 7.500 7.590 22,271 -0.03(-0.39%)
Nov 29, 2024 7.720 7.730 7.570 7.620 4,889 -0.12(-1.55%)
Nov 27, 2024 7.640 7.750 7.555 7.740 17,578 +0.09(+1.18%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.