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 28, 2021
9.627
10.01
9.599
9.953
92,798
+0.29(+2.99%)
May 27, 2021
9.655
9.814
9.516
9.665
76,054
+0.04(+0.39%)
May 26, 2021
9.404
9.841
9.311
9.627
117,127
+0.12(+1.27%)
May 25, 2021
9.907
10.07
9.441
9.506
107,449
-0.47(-4.67%)
May 24, 2021
9.990
10.14
9.693
9.972
173,122
-0.13(-1.29%)
May 21, 2021
10.30
10.47
10.03
10.10
101,014
-0.07(-0.73%)
May 20, 2021
10.32
10.58
10.11
10.18
107,808
-0.02(-0.18%)
May 19, 2021
11.04
11.04
10.08
10.20
266,734
-0.73(-6.65%)
May 18, 2021
10.98
11.12
10.74
10.92
183,352
+0.09(+0.86%)
May 17, 2021
10.38
11.02
10.37
10.83
191,150
+0.54(+5.25%)
May 14, 2021
10.12
10.60
10.09
10.29
132,184
+0.23(+2.32%)
May 13, 2021
10.18
10.50
9.963
10.06
65,289
-0.07(-0.74%)
May 12, 2021
10.05
10.25
10.05
10.13
160,654
+0.14(+1.40%)
May 11, 2021
9.869
10.39
9.748
9.990
83,292
+0.12(+1.23%)
May 10, 2021
9.823
10.04
9.814
9.869
111,142
+0.21(+2.22%)
May 07, 2021
9.432
9.953
9.395
9.655
111,361
+0.29(+3.08%)
May 06, 2021
9.339
9.720
9.339
9.367
128,672
+0.03(+0.30%)
May 05, 2021
9.320
9.571
9.292
9.339
78,004
+0.10(+1.11%)
May 04, 2021
9.236
9.609
9.152
9.236
67,099
-0.19(-1.98%)
May 03, 2021
9.609
9.786
9.325
9.422
83,577
-0.20(-2.13%)
Apr 30, 2021
9.776
9.907
9.059
9.627
489,970
-0.14(-1.43%)
Apr 29, 2021
9.786
9.897
9.450
9.767
82,245
+0.02(+0.19%)
Apr 28, 2021
9.795
9.841
9.561
9.748
117,191
+0.14(+1.45%)
Apr 27, 2021
9.776
10.03
9.488
9.609
46,575
-0.11(-1.15%)
Apr 26, 2021
9.329
9.804
9.329
9.720
35,211
+0.35(+3.78%)
Apr 23, 2021
9.348
9.683
9.320
9.367
38,235
-0.13(-1.37%)
Apr 22, 2021
9.674
9.851
9.497
9.497
79,348
-0.21(-2.21%)
Apr 21, 2021
9.348
9.776
9.292
9.711
327,126
+0.31(+3.27%)
Apr 20, 2021
9.953
9.990
9.274
9.404
101,609
-0.64(-6.39%)
Apr 19, 2021
10.54
10.56
9.925
10.05
75,559
-0.57(-5.35%)
Apr 16, 2021
10.39
10.69
10.28
10.61
181,402
+0.52(+5.17%)
Apr 15, 2021
10.08
10.57
9.981
10.09
141,710
+0.11(+1.12%)
Apr 14, 2021
9.497
10.21
9.497
9.981
451,118
+0.50(+5.30%)
Apr 13, 2021
9.311
9.730
9.274
9.478
276,521
+0.18(+1.90%)
Apr 12, 2021
9.869
10.19
9.078
9.301
199,079
-0.46(-4.68%)
Apr 09, 2021
9.869
9.907
9.646
9.758
149,074
+0.02(+0.19%)
Apr 08, 2021
9.869
9.869
9.627
9.739
104,193
+0.02(+0.19%)
Apr 07, 2021
9.869
9.869
9.599
9.720
87,044
-0.06(-0.57%)
Apr 06, 2021
9.869
9.869
9.609
9.776
176,949
+0.00(+0.00%)
Apr 05, 2021
9.907
10.000
9.665
9.776
53,906
+0.05(+0.48%)
Apr 01, 2021
9.767
9.860
9.562
9.730
103,750
+0.19(+1.95%)
Mar 31, 2021
9.795
9.888
9.516
9.544
139,080
-0.17(-1.73%)
Mar 30, 2021
9.534
9.860
9.478
9.711
319,348
+0.13(+1.36%)
Mar 29, 2021
9.525
9.748
9.311
9.581
175,923
+0.13(+1.38%)
Mar 26, 2021
9.516
9.953
9.385
9.450
129,849
+0.03(+0.30%)
Mar 25, 2021
9.311
9.674
9.236
9.422
136,543
+0.05(+0.50%)
Mar 24, 2021
9.609
9.814
9.339
9.376
78,315
-0.20(-2.14%)
Mar 23, 2021
9.776
9.907
9.311
9.581
184,755
-0.25(-2.56%)
Mar 22, 2021
9.665
9.972
9.506
9.832
237,388
+0.41(+4.35%)
Mar 19, 2021
9.786
9.981
9.413
9.422
460,863
-0.33(-3.34%)
Mar 18, 2021
10.24
10.49
9.702
9.748
161,931
-0.49(-4.82%)
Mar 17, 2021
10.16
10.47
9.972
10.24
83,278
+0.02(+0.18%)
Mar 16, 2021
10.19
10.31
9.674
10.22
52,288
+0.15(+1.48%)
Mar 15, 2021
10.01
10.15
9.553
10.07
61,971
+0.07(+0.65%)
Mar 12, 2021
10.46
10.46
9.795
10.01
88,821
-0.33(-3.15%)
Mar 11, 2021
9.767
10.36
9.637
10.34
374,894
+0.71(+7.39%)
Mar 10, 2021
9.841
10.01
9.496
9.623
117,352
-0.11(-1.12%)
Mar 09, 2021
10.31
10.89
9.578
9.732
679,863
-0.06(-0.65%)
Mar 08, 2021
8.579
10.80
8.107
9.796
729,323
+1.37(+16.27%)
Mar 05, 2021
8.252
8.643
7.980
8.425
219,746
+0.25(+3.11%)
Mar 04, 2021
8.607
8.661
7.608
8.171
60,001
-0.34(-4.05%)
Mar 03, 2021
8.761
8.933
8.289
8.516
35,894
-0.26(-3.00%)
Mar 02, 2021
8.498
9.079
8.289
8.779
39,107
+0.15(+1.79%)
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
.