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, 2022
8.983
9.390
8.682
8.789
258,628
-0.16(-1.74%)
May 27, 2022
8.595
8.944
8.391
8.944
111,855
+0.41(+4.77%)
May 26, 2022
8.468
8.759
8.468
8.536
48,032
-0.03(-0.34%)
May 25, 2022
8.391
8.585
8.313
8.565
21,714
+0.16(+1.85%)
May 24, 2022
8.352
8.430
8.186
8.410
18,783
+0.04(+0.46%)
May 23, 2022
8.333
8.496
8.236
8.371
30,379
+0.20(+2.49%)
May 20, 2022
8.352
8.430
8.080
8.168
53,453
-0.05(-0.59%)
May 19, 2022
8.022
8.439
7.877
8.216
86,889
+0.34(+4.31%)
May 18, 2022
8.197
8.207
7.857
7.877
83,475
-0.38(-4.58%)
May 17, 2022
8.177
8.439
8.148
8.255
81,981
+0.34(+4.29%)
May 16, 2022
7.857
8.071
7.828
7.915
333,498
+0.08(+0.99%)
May 13, 2022
7.469
7.935
7.353
7.838
50,475
+0.42(+5.62%)
May 12, 2022
7.450
7.547
7.110
7.421
179,663
-0.26(-3.41%)
May 11, 2022
7.751
8.090
7.605
7.683
86,063
+0.02(+0.25%)
May 10, 2022
7.799
7.941
7.397
7.663
125,961
-0.08(-1.00%)
May 09, 2022
8.177
8.197
7.489
7.741
158,210
-0.60(-7.21%)
May 06, 2022
8.701
8.740
8.245
8.342
173,336
-0.40(-4.55%)
May 05, 2022
9.497
9.497
8.565
8.740
80,994
-0.81(-8.43%)
May 04, 2022
9.303
9.555
9.174
9.545
55,739
+0.20(+2.18%)
May 03, 2022
9.215
9.371
9.186
9.341
84,240
+0.17(+1.90%)
May 02, 2022
9.012
9.186
8.730
9.167
97,058
+0.09(+0.96%)
Apr 29, 2022
9.235
9.550
9.060
9.080
122,596
+0.03(+0.32%)
Apr 28, 2022
8.653
9.215
8.488
9.050
157,244
+0.58(+6.87%)
Apr 27, 2022
8.595
8.886
8.459
8.468
74,162
-0.08(-0.91%)
Apr 26, 2022
8.730
8.769
8.449
8.546
119,137
+0.00(+0.00%)
Apr 25, 2022
8.701
8.886
8.187
8.546
160,663
-0.51(-5.67%)
Apr 22, 2022
9.147
9.274
8.653
9.060
170,710
-0.15(-1.58%)
Apr 21, 2022
9.991
9.991
9.005
9.206
194,626
-0.84(-8.40%)
Apr 20, 2022
9.933
10.21
9.817
10.05
419,400
+0.24(+2.47%)
Apr 19, 2022
9.739
9.836
9.506
9.807
181,331
+0.07(+0.70%)
Apr 18, 2022
9.632
10.15
9.584
9.739
91,616
+0.04(+0.40%)
Apr 14, 2022
9.875
10.02
9.526
9.700
80,564
-0.32(-3.19%)
Apr 13, 2022
9.729
10.16
9.642
10.02
89,233
+0.20(+2.08%)
Apr 12, 2022
9.826
9.904
9.468
9.817
135,548
+0.24(+2.53%)
Apr 11, 2022
10.12
10.22
9.574
9.574
133,525
-0.54(-5.37%)
Apr 08, 2022
9.972
10.12
9.856
10.12
116,593
+0.30(+3.06%)
Apr 07, 2022
10.02
10.04
9.516
9.817
90,659
-0.13(-1.27%)
Apr 06, 2022
9.497
9.962
9.196
9.943
188,430
+0.53(+5.67%)
Apr 05, 2022
9.875
10.10
9.371
9.409
94,507
-0.47(-4.72%)
Apr 04, 2022
9.691
10.11
9.332
9.875
180,337
+0.37(+3.88%)
Apr 01, 2022
9.099
9.535
9.041
9.506
108,620
+0.45(+4.92%)
Mar 31, 2022
9.235
9.379
8.992
9.060
51,080
-0.03(-0.32%)
Mar 30, 2022
8.856
9.269
8.789
9.089
59,669
+0.20(+2.29%)
Mar 29, 2022
8.779
8.915
8.546
8.886
82,597
+0.11(+1.22%)
Mar 28, 2022
8.895
8.905
8.540
8.779
123,211
-0.16(-1.74%)
Mar 25, 2022
8.905
9.012
8.633
8.934
84,608
+0.01(+0.11%)
Mar 24, 2022
8.886
9.264
8.847
8.924
66,898
+0.16(+1.77%)
Mar 23, 2022
8.342
8.915
8.342
8.769
119,004
+0.33(+3.91%)
Mar 22, 2022
8.653
8.701
8.323
8.439
72,457
-0.20(-2.36%)
Mar 21, 2022
8.216
8.711
8.177
8.643
114,992
+0.50(+6.20%)
Mar 18, 2022
8.740
8.876
8.100
8.139
589,886
-0.55(-6.36%)
Mar 17, 2022
8.604
9.041
8.604
8.692
167,838
+0.10(+1.13%)
Mar 16, 2022
8.721
8.905
8.352
8.595
153,353
-0.13(-1.45%)
Mar 15, 2022
8.430
8.934
8.430
8.721
167,946
+0.21(+2.51%)
Mar 14, 2022
9.089
9.089
8.342
8.507
369,760
-0.55(-6.10%)
Mar 11, 2022
9.089
9.206
8.973
9.060
78,037
-0.09(-0.95%)
Mar 10, 2022
8.798
9.225
8.658
9.147
117,047
+0.40(+4.52%)
Mar 09, 2022
8.920
9.106
8.538
8.752
186,276
-0.14(-1.57%)
Mar 08, 2022
9.171
9.450
8.724
8.892
187,651
-0.25(-2.75%)
Mar 07, 2022
8.240
9.255
8.240
9.143
928,007
+1.04(+12.87%)
Mar 04, 2022
8.370
8.370
7.840
8.100
95,502
-0.10(-1.25%)
Mar 03, 2022
8.454
8.566
7.840
8.203
221,897
-0.24(-2.87%)
Mar 02, 2022
8.082
8.473
7.970
8.445
116,586
+0.48(+6.08%)
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
.