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
)
7.770
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2023
5.160
5.250
4.990
5.030
42,735
-0.12(-2.33%)
May 30, 2023
5.170
5.260
5.000
5.150
64,559
-0.02(-0.39%)
May 26, 2023
5.200
5.220
5.120
5.170
17,597
+0.00(+0.00%)
May 25, 2023
5.150
5.202
5.100
5.170
54,294
-0.01(-0.19%)
May 24, 2023
5.250
5.300
5.120
5.180
26,666
-0.10(-1.89%)
May 23, 2023
5.320
5.360
5.210
5.280
47,768
-0.10(-1.86%)
May 22, 2023
5.510
5.570
5.300
5.380
43,516
-0.17(-3.06%)
May 19, 2023
5.710
5.730
5.530
5.550
24,285
-0.14(-2.46%)
May 18, 2023
5.850
5.850
5.550
5.690
26,375
-0.11(-1.90%)
May 17, 2023
5.850
5.900
5.730
5.800
25,894
+0.00(+0.00%)
May 16, 2023
5.950
6.170
5.780
5.800
73,055
-0.15(-2.52%)
May 15, 2023
5.930
6.000
5.690
5.950
130,056
+0.05(+0.85%)
May 12, 2023
5.820
5.940
5.790
5.900
55,737
-0.01(-0.17%)
May 11, 2023
6.050
6.050
5.640
5.910
80,338
-0.16(-2.64%)
May 10, 2023
6.100
6.230
6.020
6.070
95,437
+0.00(+0.00%)
May 09, 2023
5.920
6.090
5.840
6.070
21,875
+0.14(+2.36%)
May 08, 2023
5.700
5.996
5.700
5.930
30,299
+0.22(+3.85%)
May 05, 2023
5.720
5.740
5.615
5.710
29,341
+0.00(+0.00%)
May 04, 2023
5.720
5.740
5.500
5.710
127,070
-0.05(-0.87%)
May 03, 2023
5.790
5.850
5.640
5.760
37,199
-0.04(-0.69%)
May 02, 2023
5.740
5.870
5.660
5.800
24,651
+0.05(+0.87%)
May 01, 2023
6.000
6.175
5.750
5.750
27,613
-0.25(-4.17%)
Apr 28, 2023
6.090
6.136
5.795
6.000
83,269
-0.09(-1.48%)
Apr 27, 2023
6.070
6.270
6.070
6.090
20,021
+0.01(+0.16%)
Apr 26, 2023
6.310
6.320
6.080
6.080
15,877
-0.15(-2.41%)
Apr 25, 2023
6.210
6.275
5.960
6.230
42,420
-0.07(-1.11%)
Apr 24, 2023
6.380
6.380
6.150
6.300
40,717
-0.10(-1.56%)
Apr 21, 2023
6.450
6.485
6.210
6.400
94,025
-0.07(-1.08%)
Apr 20, 2023
6.530
6.660
6.400
6.470
41,415
-0.10(-1.52%)
Apr 19, 2023
6.610
6.670
6.490
6.570
57,160
-0.13(-1.94%)
Apr 18, 2023
6.480
6.810
6.460
6.700
264,727
+0.30(+4.69%)
Apr 17, 2023
6.650
6.650
6.280
6.400
222,457
-0.30(-4.48%)
Apr 14, 2023
6.790
6.830
6.670
6.700
78,766
-0.07(-1.03%)
Apr 13, 2023
6.510
6.810
6.510
6.770
65,422
+0.27(+4.15%)
Apr 12, 2023
6.290
6.510
6.270
6.500
73,434
+0.15(+2.36%)
Apr 11, 2023
6.390
6.440
6.160
6.350
43,531
+0.04(+0.63%)
Apr 10, 2023
6.410
6.410
6.230
6.310
31,302
-0.15(-2.32%)
Apr 06, 2023
6.170
6.480
6.050
6.460
118,182
+0.31(+5.04%)
Apr 05, 2023
6.150
6.330
6.030
6.150
31,293
-0.05(-0.81%)
Apr 04, 2023
6.350
6.350
6.160
6.200
84,624
-0.15(-2.36%)
Apr 03, 2023
6.280
6.430
6.280
6.350
40,549
+0.07(+1.11%)
Mar 31, 2023
6.350
6.500
6.240
6.280
95,801
-0.07(-1.10%)
Mar 30, 2023
6.100
6.360
6.000
6.350
130,071
+0.17(+2.75%)
Mar 29, 2023
6.110
6.240
6.100
6.180
74,823
+0.12(+1.98%)
Mar 28, 2023
6.120
6.150
5.940
6.060
42,365
-0.06(-0.98%)
Mar 27, 2023
6.000
6.230
6.000
6.120
48,151
+0.13(+2.17%)
Mar 24, 2023
5.970
6.080
5.920
5.990
30,357
-0.05(-0.83%)
Mar 23, 2023
6.000
6.210
5.990
6.040
76,992
+0.09(+1.51%)
Mar 22, 2023
5.940
6.159
5.844
5.950
66,853
-0.08(-1.33%)
Mar 21, 2023
6.000
6.090
5.920
6.030
67,933
+0.12(+2.03%)
Mar 20, 2023
5.590
6.020
5.590
5.910
92,646
+0.35(+6.29%)
Mar 17, 2023
5.540
5.740
5.410
5.560
660,628
+0.01(+0.18%)
Mar 16, 2023
5.470
5.600
5.350
5.550
123,575
+0.00(+0.00%)
Mar 15, 2023
5.730
5.750
5.460
5.550
165,030
-0.24(-4.15%)
Mar 14, 2023
5.870
5.995
5.590
5.790
141,385
-0.02(-0.34%)
Mar 13, 2023
5.790
5.880
5.540
5.810
172,457
-0.11(-1.86%)
Mar 10, 2023
6.000
6.000
5.750
5.920
97,743
-0.13(-2.15%)
Mar 09, 2023
6.110
6.200
5.980
6.050
269,353
-0.06(-1.00%)
Mar 08, 2023
6.140
6.247
5.995
6.111
60,022
-0.01(-0.16%)
Mar 07, 2023
6.208
6.228
5.966
6.121
73,543
-0.09(-1.41%)
Mar 06, 2023
6.393
6.460
6.199
6.208
117,177
-0.18(-2.88%)
Mar 03, 2023
6.247
6.470
6.150
6.393
101,221
+0.22(+3.62%)
Mar 02, 2023
5.975
6.237
5.975
6.169
42,847
+0.19(+3.25%)
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
.