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 (%)
Nov 30, 2018 16.80 16.80 16.59 16.59 5,536 -0.19(-1.13%)
Nov 29, 2018 16.73 16.90 16.73 16.78 700 +0.11(+0.66%)
Nov 28, 2018 17.01 17.26 16.59 16.67 3,685 +0.01(+0.06%)
Nov 27, 2018 16.40 16.71 16.40 16.66 500 +0.16(+0.97%)
Nov 26, 2018 16.75 16.87 16.27 16.50 2,103 -0.14(-0.84%)
Nov 23, 2018 16.23 16.64 16.23 16.64 700 +0.44(+2.72%)
Nov 22, 2018 16.30 16.30 16.20 16.20 300 -0.18(-1.10%)
Nov 21, 2018 16.47 16.58 16.38 16.38 500 -0.03(-0.18%)
Nov 20, 2018 16.31 16.49 16.31 16.41 500 -0.13(-0.79%)
Nov 19, 2018 17.02 17.02 16.28 16.54 1,733 -0.11(-0.66%)
Nov 16, 2018 16.67 16.67 16.59 16.65 300 -0.03(-0.18%)
Nov 15, 2018 16.49 16.68 16.17 16.68 2,000 +0.11(+0.66%)
Nov 14, 2018 16.58 16.65 16.14 16.57 2,400 +0.02(+0.12%)
Nov 13, 2018 16.64 16.80 16.55 16.55 500 -0.03(-0.18%)
Nov 12, 2018 17.24 17.24 16.56 16.58 1,750 -0.49(-2.87%)
Nov 09, 2018 17.66 17.66 16.92 17.07 1,606 -0.67(-3.78%)
Nov 08, 2018 16.92 17.74 16.92 17.74 1,526 +0.12(+0.68%)
Nov 07, 2018 17.63 17.81 17.27 17.62 3,100 +0.08(+0.46%)
Nov 06, 2018 17.27 17.54 17.27 17.54 912 +0.33(+1.92%)
Nov 05, 2018 17.01 17.21 16.80 17.21 2,100 +0.14(+0.82%)
Nov 02, 2018 16.70 17.15 16.62 17.07 6,413 +0.32(+1.91%)
Nov 01, 2018 15.83 16.75 14.70 16.75 7,661 +1.38(+8.98%)
Oct 31, 2018 15.05 15.37 15.05 15.37 2,270 +0.85(+5.85%)
Oct 30, 2018 14.19 14.52 14.11 14.52 729 +0.02(+0.14%)
Oct 29, 2018 14.50 14.50 14.50 14.50 800 -0.20(-1.36%)
Oct 26, 2018 14.80 14.86 14.70 14.70 2,400 -0.14(-0.94%)
Oct 24, 2018 14.84 14.84 14.84 0 -0.07(-0.47%)
Oct 23, 2018 14.81 15.06 14.59 14.91 1,400 -0.45(-2.93%)
Oct 22, 2018 15.40 15.40 15.33 15.36 2,400 -0.03(-0.19%)
Oct 19, 2018 15.71 15.71 15.37 15.39 533 -0.27(-1.72%)
Oct 18, 2018 16.07 16.07 15.61 15.66 1,659 -0.34(-2.12%)
Oct 17, 2018 16.00 16.00 16.00 16.00 100 -0.05(-0.31%)
Oct 16, 2018 16.27 16.41 16.04 16.05 1,700 -0.15(-0.93%)
Oct 15, 2018 16.00 16.36 16.00 16.20 2,205 +0.27(+1.69%)
Oct 12, 2018 15.89 15.93 15.86 15.93 528 +0.10(+0.63%)
Oct 11, 2018 15.31 15.89 15.22 15.83 1,960 +0.59(+3.87%)
Oct 10, 2018 15.90 15.90 15.14 15.24 3,300 -0.75(-4.69%)
Oct 09, 2018 16.35 16.40 15.99 15.99 2,397 -0.09(-0.56%)
Oct 05, 2018 16.08 16.08 16.08 0 -0.02(-0.12%)
Oct 04, 2018 16.24 16.24 16.01 16.10 6,137 -0.07(-0.43%)
Oct 03, 2018 16.25 16.42 16.00 16.17 2,806 +0.09(+0.56%)
Oct 02, 2018 15.43 16.14 15.43 16.08 3,100 +0.74(+4.82%)
Oct 01, 2018 15.50 15.50 14.64 15.34 5,680 -0.29(-1.86%)
Sep 28, 2018 15.33 15.76 15.33 15.63 1,300 +0.23(+1.49%)
Sep 27, 2018 15.36 15.40 15.36 15.40 200 +0.05(+0.33%)
Sep 26, 2018 15.48 15.81 15.35 15.35 1,500 -0.10(-0.65%)
Sep 25, 2018 15.54 15.54 15.34 15.45 2,111 -0.07(-0.45%)
Sep 24, 2018 16.74 16.74 15.39 15.52 6,000 -1.28(-7.62%)
Sep 21, 2018 15.40 16.80 15.40 16.80 2,300 +1.47(+9.59%)
Sep 20, 2018 15.42 15.42 15.25 15.33 815 -0.09(-0.58%)
Sep 19, 2018 14.15 15.54 14.15 15.42 2,600 +1.11(+7.76%)
Sep 17, 2018 14.31 14.31 14.31 0 +0.23(+1.63%)
Sep 14, 2018 14.23 14.23 14.08 14.08 1,110 +0.18(+1.29%)
Sep 13, 2018 13.90 13.90 13.90 13.90 108 -0.42(-2.93%)
Sep 11, 2018 14.32 14.32 14.32 0 -0.38(-2.59%)
Sep 07, 2018 14.70 14.70 14.70 0 -1.44(-8.92%)
Sep 05, 2018 16.14 16.14 16.14 0 +0.06(+0.37%)
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.