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
)
7.800
-0.090 (-1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
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%)
Apr 01, 2024
7.120
7.145
6.920
7.100
15,856
-0.06(-0.84%)
Mar 28, 2024
7.160
7.300
7.080
7.160
14,327
+0.00(+0.00%)
Mar 27, 2024
7.260
7.285
7.070
7.160
46,189
-0.10(-1.38%)
Mar 26, 2024
7.490
7.490
7.260
7.260
5,660
-0.25(-3.33%)
Mar 25, 2024
7.460
7.550
7.370
7.510
55,852
+0.01(+0.13%)
Mar 22, 2024
7.620
7.620
7.350
7.500
63,316
-0.01(-0.13%)
Mar 21, 2024
7.530
7.587
7.480
7.510
44,820
+0.03(+0.40%)
Mar 20, 2024
7.300
7.550
7.250
7.480
108,508
+0.21(+2.89%)
Mar 19, 2024
7.200
7.300
7.195
7.270
28,804
+0.07(+0.97%)
Mar 18, 2024
7.240
7.240
7.200
7.200
19,568
-0.05(-0.69%)
Mar 15, 2024
7.200
7.250
7.200
7.250
152,435
+0.02(+0.28%)
Mar 14, 2024
7.170
7.230
7.130
7.230
20,673
+0.04(+0.56%)
Mar 13, 2024
6.970
7.250
6.940
7.190
57,201
+0.22(+3.16%)
Mar 12, 2024
6.810
6.970
6.810
6.970
13,924
+0.17(+2.50%)
Mar 11, 2024
6.850
6.880
6.800
6.800
44,316
-0.10(-1.45%)
Mar 08, 2024
6.920
6.930
6.880
6.900
66,063
-0.02(-0.29%)
Mar 07, 2024
6.907
6.960
6.907
6.920
54,651
+0.00(+0.00%)
Mar 06, 2024
6.930
6.995
6.920
6.920
52,999
-0.08(-1.14%)
Mar 05, 2024
7.010
7.010
6.930
7.000
42,671
-0.01(-0.14%)
Mar 04, 2024
7.000
7.010
6.880
7.010
64,230
+0.03(+0.43%)
Mar 01, 2024
6.840
6.980
6.800
6.980
40,926
+0.18(+2.65%)
Feb 29, 2024
6.800
6.815
6.725
6.800
43,185
+0.06(+0.89%)
Feb 28, 2024
6.660
6.815
6.660
6.740
61,651
-0.01(-0.15%)
Feb 27, 2024
6.770
6.800
6.690
6.750
36,999
-0.02(-0.30%)
Feb 26, 2024
6.790
6.840
6.770
6.770
55,338
-0.09(-1.31%)
Feb 23, 2024
6.840
6.936
6.830
6.860
51,081
-0.02(-0.29%)
Feb 22, 2024
6.950
6.950
6.850
6.880
39,159
+0.06(+0.88%)
Feb 21, 2024
6.780
6.890
6.780
6.820
30,465
+0.03(+0.44%)
Feb 20, 2024
6.800
6.845
6.780
6.790
49,690
+0.02(+0.30%)
Feb 16, 2024
6.700
6.850
6.700
6.770
33,364
-0.02(-0.29%)
Feb 15, 2024
6.730
6.910
6.730
6.790
30,488
+0.05(+0.74%)
Feb 14, 2024
6.740
6.810
6.710
6.740
49,665
-0.01(-0.15%)
Feb 13, 2024
6.790
6.845
6.720
6.750
48,407
-0.13(-1.89%)
Feb 12, 2024
6.830
6.959
6.830
6.880
28,336
+0.01(+0.15%)
Feb 09, 2024
6.940
6.980
6.850
6.870
45,916
-0.13(-1.86%)
Feb 08, 2024
7.050
7.050
6.930
7.000
41,279
-0.07(-0.99%)
Feb 07, 2024
7.110
7.110
7.010
7.070
31,868
+0.02(+0.28%)
Feb 06, 2024
7.070
7.120
6.930
7.050
44,530
+0.06(+0.86%)
Feb 05, 2024
7.100
7.100
6.900
6.990
120,550
-0.19(-2.65%)
Feb 02, 2024
7.130
7.190
7.100
7.180
46,659
+0.01(+0.14%)
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
.