Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexa Resources S.A. (TSX: NEXA )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.53 10.65 10.22 10.22 600 +0.07(+0.69%)
Jan 30, 2020 10.43 10.43 9.990 10.15 4,250 +0.20(+2.01%)
Jan 29, 2020 10.38 10.38 9.950 9.950 7,780 -0.45(-4.33%)
Jan 28, 2020 10.48 10.48 10.34 10.40 1,000 -0.11(-1.05%)
Jan 27, 2020 10.82 10.82 10.51 10.51 1,474 -1.12(-9.63%)
Jan 24, 2020 11.80 11.80 11.63 11.63 450 -0.11(-0.94%)
Jan 23, 2020 11.61 11.74 11.57 11.74 777 +0.12(+1.03%)
Jan 22, 2020 11.60 11.62 11.42 11.62 600 +0.15(+1.31%)
Jan 21, 2020 11.37 11.47 11.28 11.47 489 +0.15(+1.33%)
Jan 17, 2020 11.32 11.32 11.32 0 +0.14(+1.25%)
Jan 16, 2020 11.69 11.69 11.18 11.18 300 -0.42(-3.62%)
Jan 15, 2020 11.59 11.77 11.59 11.60 1,275 -0.14(-1.19%)
Jan 14, 2020 11.41 11.74 11.41 11.74 1,026 +0.19(+1.65%)
Jan 13, 2020 10.98 11.55 10.98 11.55 200 +0.55(+5.00%)
Jan 10, 2020 11.00 11.00 11.00 11.00 200 +0.19(+1.76%)
Jan 09, 2020 10.81 10.81 10.81 10.81 100 +0.00(+0.00%)
Jan 08, 2020 10.81 10.81 10.81 10.81 100 -0.20(-1.82%)
Jan 07, 2020 11.11 11.23 10.99 11.01 1,334 -0.27(-2.39%)
Jan 06, 2020 11.13 11.28 11.09 11.28 1,900 +0.67(+6.31%)
Jan 02, 2020 10.61 10.61 10.61 0 +0.03(+0.28%)
Dec 31, 2019 10.58 10.58 10.58 0 -0.04(-0.38%)
Dec 30, 2019 10.90 10.90 10.62 10.62 800 -0.47(-4.24%)
Dec 24, 2019 11.09 11.09 11.09 0 -0.10(-0.89%)
Dec 23, 2019 11.18 11.19 11.18 11.19 200 +0.06(+0.54%)
Dec 20, 2019 11.39 11.56 11.13 11.13 1,044 -0.33(-2.88%)
Dec 19, 2019 11.40 11.65 11.40 11.46 907 -0.28(-2.39%)
Dec 17, 2019 11.74 11.74 11.74 0 -0.16(-1.34%)
Dec 16, 2019 12.05 12.05 11.85 11.90 400 -0.28(-2.30%)
Dec 13, 2019 12.18 12.18 12.18 12.18 100 +0.00(+0.00%)
Dec 12, 2019 12.18 12.18 12.18 12.18 100 +0.26(+2.18%)
Dec 11, 2019 11.70 11.92 11.70 11.92 277 +0.32(+2.76%)
Dec 10, 2019 11.55 11.60 11.55 11.60 200 +0.47(+4.22%)
Dec 06, 2019 11.13 11.13 11.13 0 +0.45(+4.21%)
Dec 05, 2019 10.68 10.68 10.68 10.68 190 -0.18(-1.66%)
Dec 04, 2019 10.77 10.86 10.77 10.86 200 +0.10(+0.93%)
Dec 03, 2019 10.73 10.76 10.71 10.76 300 -0.02(-0.19%)
Dec 02, 2019 10.96 11.13 10.78 10.78 800 +0.17(+1.60%)
Nov 29, 2019 10.87 11.32 10.61 10.61 1,500 -0.13(-1.21%)
Nov 26, 2019 10.74 10.74 10.74 0 +0.04(+0.37%)
Nov 22, 2019 10.70 10.70 10.70 0 +0.20(+1.90%)
Nov 21, 2019 10.48 10.50 10.46 10.50 400 -0.17(-1.59%)
Nov 20, 2019 10.89 10.89 10.67 10.67 700 +0.00(+0.00%)
Nov 19, 2019 10.63 10.67 10.63 10.67 200 -0.17(-1.57%)
Nov 18, 2019 11.29 11.29 10.83 10.84 600 -0.93(-7.90%)
Nov 15, 2019 11.79 11.80 11.77 11.77 300 -0.59(-4.77%)
Nov 14, 2019 12.32 12.52 12.27 12.36 400 +0.05(+0.41%)
Nov 13, 2019 12.43 12.43 12.31 12.31 200 -0.41(-3.22%)
Nov 12, 2019 12.72 12.72 12.72 12.72 100 +0.34(+2.75%)
Nov 08, 2019 12.38 12.38 12.38 0 -0.32(-2.52%)
Nov 07, 2019 12.70 12.70 12.70 12.70 100 +0.39(+3.17%)
Nov 05, 2019 12.31 12.31 12.31 0 +0.32(+2.67%)
Nov 04, 2019 11.88 12.16 11.73 11.99 4,759 -0.16(-1.32%)
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.