Nexa Resources S.A. (NY: NEXA )

8.020 +0.210 (+2.69%)

Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	7.980	7.980	7.750	7.810	15,280	-0.22(-2.74%)
Oct 29, 2024	7.940	8.090	7.940	8.030	13,911	+0.17(+2.16%)
Oct 28, 2024	8.000	8.090	7.850	7.860	20,824	-0.16(-2.00%)
Oct 25, 2024	7.990	8.090	7.770	8.020	75,132	+0.07(+0.88%)
Oct 24, 2024	7.870	7.990	7.780	7.950	45,853	+0.13(+1.66%)
Oct 23, 2024	7.870	7.980	7.695	7.820	16,865	+0.02(+0.26%)
Oct 22, 2024	7.650	8.000	7.430	7.800	57,766	+0.14(+1.83%)
Oct 21, 2024	7.890	7.900	7.530	7.660	45,377	-0.23(-2.92%)
Oct 18, 2024	7.720	7.910	7.630	7.890	57,906	+0.17(+2.20%)
Oct 17, 2024	7.650	7.726	7.582	7.720	17,343	+0.05(+0.65%)
Oct 16, 2024	7.420	7.700	7.420	7.670	15,475	+0.24(+3.23%)
Oct 15, 2024	7.510	7.570	7.430	7.430	10,174	-0.18(-2.37%)
Oct 14, 2024	7.610	7.640	7.570	7.610	7,797	+0.05(+0.66%)
Oct 11, 2024	7.460	7.620	7.380	7.560	18,011	+0.08(+1.07%)
Oct 10, 2024	7.260	7.500	7.260	7.480	9,034	+0.19(+2.61%)
Oct 09, 2024	7.320	7.370	7.220	7.290	8,804	+0.01(+0.14%)
Oct 08, 2024	7.490	7.490	7.080	7.280	13,023	-0.28(-3.70%)
Oct 07, 2024	7.580	7.600	7.550	7.560	7,399	+0.00(+0.00%)
Oct 04, 2024	7.330	7.690	7.330	7.560	18,366	+0.17(+2.30%)
Oct 03, 2024	7.550	7.550	7.360	7.390	5,356	-0.16(-2.12%)
Oct 02, 2024	7.510	7.678	7.510	7.550	9,661	+0.02(+0.27%)
Oct 01, 2024	7.270	7.590	7.270	7.530	14,002	+0.26(+3.58%)
Sep 30, 2024	7.230	7.340	7.230	7.270	15,072	+0.10(+1.39%)
Sep 27, 2024	7.340	7.450	7.170	7.170	18,317	-0.25(-3.37%)
Sep 26, 2024	7.230	7.450	7.185	7.420	32,453	+0.32(+4.51%)
Sep 25, 2024	7.080	7.175	7.080	7.100	5,269	+0.11(+1.57%)
Sep 24, 2024	6.940	7.100	6.940	6.990	28,639	+0.27(+4.02%)
Sep 23, 2024	6.630	6.770	6.630	6.720	7,159	-0.05(-0.74%)
Sep 20, 2024	6.850	6.960	6.770	6.770	11,675	-0.06(-0.88%)
Sep 19, 2024	6.970	7.050	6.770	6.830	19,294	+0.01(+0.15%)
Sep 18, 2024	6.800	6.953	6.730	6.820	8,667	+0.19(+2.87%)
Sep 17, 2024	6.860	6.860	6.615	6.630	22,522	-0.15(-2.21%)
Sep 16, 2024	6.660	6.800	6.660	6.780	4,835	+0.22(+3.35%)
Sep 13, 2024	6.500	6.610	6.420	6.560	34,253	+0.16(+2.50%)
Sep 12, 2024	6.190	6.400	6.190	6.400	14,610	+0.30(+4.92%)
Sep 11, 2024	6.020	6.100	5.935	6.100	18,372	+0.04(+0.66%)
Sep 10, 2024	6.040	6.110	6.040	6.060	13,824	+0.04(+0.66%)
Sep 09, 2024	5.880	6.090	5.880	6.020	16,582	+0.15(+2.56%)
Sep 06, 2024	5.860	5.910	5.710	5.870	13,013	-0.10(-1.68%)
Sep 05, 2024	6.060	6.190	5.780	5.970	16,253	-0.01(-0.17%)
Sep 04, 2024	5.990	6.040	5.890	5.980	7,209	+0.00(+0.00%)
Sep 03, 2024	5.750	6.230	5.750	5.980	35,066	-0.02(-0.33%)
Aug 30, 2024	6.090	6.140	5.855	6.000	41,177	-0.19(-3.07%)
Aug 29, 2024	6.240	6.440	6.190	6.190	10,067	-0.08(-1.28%)
Aug 28, 2024	6.360	6.400	6.250	6.270	13,260	-0.17(-2.64%)
Aug 27, 2024	6.490	6.530	6.370	6.440	13,448	+0.02(+0.31%)
Aug 26, 2024	6.600	6.600	6.420	6.420	10,712	-0.18(-2.73%)
Aug 23, 2024	6.640	6.870	6.290	6.600	44,640	+0.04(+0.61%)
Aug 22, 2024	6.660	6.660	6.530	6.560	7,719	-0.07(-1.06%)
Aug 21, 2024	6.720	6.760	6.580	6.630	11,480	-0.02(-0.30%)
Aug 20, 2024	6.800	6.838	6.640	6.650	12,168	-0.15(-2.21%)
Aug 19, 2024	6.720	6.950	6.720	6.800	25,306	+0.03(+0.44%)
Aug 16, 2024	6.590	6.880	6.590	6.770	16,092	+0.18(+2.73%)
Aug 15, 2024	6.420	6.730	6.420	6.590	21,598	+0.25(+3.94%)
Aug 14, 2024	6.250	6.380	6.110	6.340	18,344	+0.09(+1.44%)
Aug 13, 2024	6.260	6.630	6.120	6.250	56,164	-0.05(-0.79%)
Aug 12, 2024	6.360	6.430	6.180	6.300	21,600	-0.05(-0.79%)
Aug 09, 2024	6.350	6.500	6.256	6.350	20,474	+0.04(+0.63%)
Aug 08, 2024	6.510	6.515	6.250	6.310	44,268	-0.20(-3.07%)
Aug 07, 2024	6.800	6.910	6.480	6.510	17,948	-0.25(-3.70%)
Aug 06, 2024	6.910	6.930	6.690	6.760	19,700	-0.15(-2.17%)
Aug 05, 2024	6.890	6.970	6.750	6.910	11,803	-0.18(-2.54%)
Aug 02, 2024	7.500	7.500	5.100	7.090	54,998	-0.17(-2.34%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Nexa Resources S.A. (NY: NEXA )

Historical Prices