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: 7:00 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 (%)
May 31, 2019
7.949
8.024
7.882
8.008
115,210
+0.01(+0.10%)
May 30, 2019
8.083
8.141
7.991
7.999
116,669
-0.04(-0.52%)
May 29, 2019
7.874
8.150
7.874
8.041
116,072
+0.04(+0.52%)
May 28, 2019
8.033
8.083
7.907
7.999
74,538
-0.01(-0.10%)
May 24, 2019
8.099
8.158
7.916
8.008
101,811
-0.03(-0.42%)
May 23, 2019
8.166
8.275
8.041
8.041
146,734
-0.23(-2.73%)
May 22, 2019
8.367
8.388
8.216
8.267
122,975
-0.08(-0.90%)
May 21, 2019
8.384
8.492
8.317
8.342
80,130
+0.00(+0.00%)
May 20, 2019
8.041
8.350
8.041
8.342
250,553
+0.22(+2.67%)
May 17, 2019
8.141
8.334
8.095
8.125
237,241
-0.10(-1.22%)
May 16, 2019
7.991
8.250
7.991
8.225
173,745
+0.27(+3.36%)
May 15, 2019
7.882
8.033
7.765
7.957
112,265
+0.05(+0.63%)
May 14, 2019
8.116
8.116
7.748
7.907
192,823
-0.14(-1.77%)
May 13, 2019
8.008
8.158
7.832
8.049
371,479
-0.05(-0.62%)
May 10, 2019
8.150
8.216
8.058
8.099
240,830
-0.06(-0.72%)
May 09, 2019
8.099
8.292
8.058
8.158
274,319
+0.02(+0.21%)
May 08, 2019
8.267
8.267
8.087
8.141
179,310
-0.14(-1.72%)
May 07, 2019
8.509
8.576
8.200
8.283
139,717
-0.31(-3.60%)
May 06, 2019
8.843
8.927
8.542
8.593
127,923
-0.37(-4.10%)
May 03, 2019
8.969
9.169
8.852
8.960
162,108
+0.08(+0.85%)
May 02, 2019
9.169
9.228
8.860
8.885
301,347
-0.26(-2.83%)
May 01, 2019
9.754
9.871
8.735
9.144
216,574
-0.75(-7.60%)
Apr 30, 2019
10.02
10.21
9.838
9.897
136,264
-0.13(-1.33%)
Apr 29, 2019
10.05
10.15
9.989
10.03
123,507
-0.03(-0.25%)
Apr 26, 2019
9.813
10.10
9.780
10.06
81,353
+0.12(+1.18%)
Apr 25, 2019
10.27
10.27
9.738
9.938
238,159
-0.24(-2.38%)
Apr 24, 2019
10.21
10.30
10.06
10.18
91,349
-0.08(-0.81%)
Apr 23, 2019
10.46
10.46
10.18
10.26
327,285
-0.14(-1.37%)
Apr 22, 2019
10.20
10.51
10.15
10.41
61,263
+0.10(+0.97%)
Apr 18, 2019
10.62
10.62
10.26
10.31
171,560
-0.23(-2.14%)
Apr 17, 2019
10.54
10.66
10.47
10.53
51,390
+0.03(+0.24%)
Apr 16, 2019
10.44
10.54
10.37
10.51
105,704
+0.05(+0.48%)
Apr 15, 2019
10.58
10.61
10.38
10.46
60,426
-0.04(-0.40%)
Apr 12, 2019
10.42
10.59
10.41
10.50
123,585
+0.05(+0.48%)
Apr 11, 2019
10.52
10.52
10.33
10.45
64,274
-0.07(-0.64%)
Apr 10, 2019
10.49
10.70
10.46
10.52
191,417
+0.02(+0.16%)
Apr 09, 2019
10.54
10.55
10.30
10.50
75,732
-0.03(-0.32%)
Apr 08, 2019
10.56
10.62
10.43
10.53
62,341
+0.07(+0.64%)
Apr 05, 2019
10.49
10.57
10.42
10.46
59,579
-0.03(-0.24%)
Apr 04, 2019
10.41
10.51
10.36
10.49
81,134
+0.06(+0.56%)
Apr 03, 2019
10.39
10.67
10.37
10.43
88,519
+0.04(+0.40%)
Apr 02, 2019
10.49
10.49
10.33
10.39
95,201
-0.03(-0.24%)
Apr 01, 2019
10.52
10.62
10.37
10.41
89,036
+0.01(+0.08%)
Mar 29, 2019
10.41
10.52
10.20
10.41
63,527
+0.11(+1.05%)
Mar 28, 2019
10.35
10.39
10.24
10.30
67,692
-0.04(-0.40%)
Mar 27, 2019
10.21
10.44
10.21
10.34
68,411
+0.02(+0.16%)
Mar 26, 2019
10.24
10.37
10.12
10.32
64,021
+0.14(+1.40%)
Mar 25, 2019
10.32
10.42
10.12
10.18
76,420
-0.18(-1.77%)
Mar 22, 2019
10.23
10.46
10.23
10.36
132,319
-0.03(-0.32%)
Mar 21, 2019
10.40
10.63
10.31
10.40
132,459
+0.00(+0.00%)
Mar 20, 2019
10.06
10.62
10.06
10.40
73,005
+0.28(+2.81%)
Mar 19, 2019
9.922
10.28
9.922
10.11
89,152
+0.18(+1.77%)
Mar 18, 2019
9.512
9.972
9.420
9.938
113,824
+0.43(+4.48%)
Mar 15, 2019
9.445
9.529
9.395
9.512
909,244
+0.17(+1.79%)
Mar 14, 2019
9.278
9.537
9.106
9.345
84,149
+0.05(+0.54%)
Mar 13, 2019
9.203
9.612
9.027
9.295
183,962
+0.13(+1.42%)
Mar 12, 2019
9.029
9.386
8.997
9.165
163,845
+0.22(+2.50%)
Mar 11, 2019
8.973
9.149
8.782
8.941
171,748
+0.05(+0.54%)
Mar 08, 2019
8.965
9.013
8.702
8.894
295,124
-0.14(-1.59%)
Mar 07, 2019
9.141
9.181
8.941
9.037
174,313
-0.03(-0.35%)
Mar 06, 2019
9.085
9.149
8.941
9.069
96,984
+0.01(+0.09%)
Mar 05, 2019
9.029
9.404
9.025
9.061
137,407
-0.03(-0.35%)
Mar 04, 2019
8.846
9.165
8.774
9.093
326,425
+0.35(+4.01%)
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
.