Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nexa Resources S.A.
(NY:
NEXA
)
7.900
+0.110 (+1.41%)
Official Closing Price
Updated: 4:10 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
6.990
7.350
6.920
7.310
116,316
+0.32(+4.58%)
Jan 30, 2024
6.940
6.990
6.900
6.990
56,915
+0.00(+0.00%)
Jan 29, 2024
6.870
7.040
6.760
6.990
103,224
-0.01(-0.14%)
Jan 26, 2024
7.000
7.000
6.950
7.000
44,603
+0.02(+0.29%)
Jan 25, 2024
6.950
6.990
6.940
6.980
33,730
+0.10(+1.45%)
Jan 24, 2024
6.980
6.980
6.810
6.880
57,238
+0.03(+0.44%)
Jan 23, 2024
6.740
6.880
6.740
6.850
13,832
+0.16(+2.39%)
Jan 22, 2024
6.520
6.730
6.500
6.690
31,577
+0.11(+1.67%)
Jan 19, 2024
6.740
6.870
6.580
6.580
19,094
-0.21(-3.09%)
Jan 18, 2024
6.950
6.950
6.690
6.790
17,889
-0.09(-1.31%)
Jan 17, 2024
6.850
6.910
6.790
6.880
19,685
-0.08(-1.15%)
Jan 16, 2024
7.020
7.084
6.900
6.960
35,109
-0.02(-0.29%)
Jan 12, 2024
7.050
7.090
6.830
6.980
36,351
+0.01(+0.14%)
Jan 11, 2024
6.810
7.000
6.644
6.970
22,228
+0.05(+0.72%)
Jan 10, 2024
6.870
6.920
6.860
6.920
13,725
+0.05(+0.73%)
Jan 09, 2024
6.900
6.900
6.670
6.870
14,485
-0.02(-0.29%)
Jan 08, 2024
6.870
7.000
6.840
6.890
11,723
-0.03(-0.43%)
Jan 05, 2024
6.900
6.970
6.820
6.920
13,162
-0.04(-0.57%)
Jan 04, 2024
7.000
7.000
6.890
6.960
22,843
+0.01(+0.14%)
Jan 03, 2024
6.850
7.000
6.830
6.950
39,673
-0.03(-0.43%)
Jan 02, 2024
6.980
7.140
6.970
6.980
21,871
-0.16(-2.24%)
Dec 29, 2023
7.040
7.170
6.950
7.140
67,929
+0.19(+2.73%)
Dec 28, 2023
7.000
7.090
6.950
6.950
50,540
-0.03(-0.43%)
Dec 27, 2023
7.020
7.090
6.920
6.980
85,594
-0.06(-0.85%)
Dec 26, 2023
6.910
7.097
6.910
7.040
25,608
+0.04(+0.57%)
Dec 22, 2023
6.920
7.040
6.910
7.000
31,264
+0.14(+2.04%)
Dec 21, 2023
6.550
6.860
6.550
6.860
32,788
+0.36(+5.54%)
Dec 20, 2023
6.500
6.600
6.440
6.500
57,378
-0.13(-1.96%)
Dec 19, 2023
6.410
6.660
6.410
6.630
20,269
+0.29(+4.57%)
Dec 18, 2023
6.320
6.380
6.162
6.340
39,847
+0.02(+0.32%)
Dec 15, 2023
6.140
6.330
6.140
6.320
209,878
+0.13(+2.10%)
Dec 14, 2023
6.010
6.280
5.990
6.190
80,570
+0.18(+3.00%)
Dec 13, 2023
5.850
6.030
5.682
6.010
107,676
+0.27(+4.70%)
Dec 12, 2023
5.800
5.920
5.720
5.740
102,756
-0.06(-1.03%)
Dec 11, 2023
5.850
5.880
5.740
5.800
44,450
-0.11(-1.86%)
Dec 08, 2023
5.707
5.910
5.707
5.910
17,237
+0.11(+1.90%)
Dec 07, 2023
5.740
5.820
5.730
5.800
25,028
+0.06(+1.05%)
Dec 06, 2023
5.740
5.840
5.700
5.740
40,307
+0.03(+0.53%)
Dec 05, 2023
5.810
5.840
5.700
5.710
44,986
-0.09(-1.55%)
Dec 04, 2023
5.882
5.885
5.800
5.800
52,650
-0.08(-1.36%)
Dec 01, 2023
5.910
5.930
5.810
5.880
72,087
+0.01(+0.17%)
Nov 30, 2023
5.870
5.910
5.860
5.870
38,750
-0.01(-0.17%)
Nov 29, 2023
5.930
5.950
5.820
5.880
60,973
+0.01(+0.17%)
Nov 28, 2023
5.920
5.940
5.870
5.870
89,976
-0.01(-0.17%)
Nov 27, 2023
5.910
5.930
5.820
5.880
64,629
+0.02(+0.34%)
Nov 24, 2023
5.680
5.926
5.680
5.860
89,231
+0.05(+0.86%)
Nov 22, 2023
5.940
5.940
5.770
5.810
70,586
-0.07(-1.19%)
Nov 21, 2023
5.900
5.930
5.840
5.880
45,193
+0.03(+0.51%)
Nov 20, 2023
5.820
5.955
5.810
5.850
55,125
-0.05(-0.85%)
Nov 17, 2023
5.920
5.940
5.880
5.900
43,595
+0.03(+0.51%)
Nov 16, 2023
5.820
5.940
5.820
5.870
97,570
+0.09(+1.56%)
Nov 15, 2023
5.730
5.840
5.730
5.780
80,686
+0.03(+0.52%)
Nov 14, 2023
5.770
5.938
5.720
5.750
148,100
+0.11(+1.95%)
Nov 13, 2023
5.760
5.760
5.630
5.640
75,873
-0.08(-1.40%)
Nov 10, 2023
5.660
5.750
5.660
5.720
54,852
+0.02(+0.35%)
Nov 09, 2023
5.580
5.750
5.580
5.700
55,626
+0.09(+1.60%)
Nov 08, 2023
5.640
5.775
5.540
5.610
105,347
-0.09(-1.58%)
Nov 07, 2023
5.690
5.825
5.690
5.700
80,158
-0.02(-0.35%)
Nov 06, 2023
5.800
5.890
5.660
5.720
91,399
-0.12(-2.05%)
Nov 03, 2023
5.810
5.900
5.800
5.840
26,415
+0.09(+1.57%)
Nov 02, 2023
5.790
5.970
5.710
5.750
65,000
+0.02(+0.35%)
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
.