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 (%)
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%)
Nov 01, 2019 13.96 13.96 12.15 12.15 3,900 -1.82(-13.03%)
Oct 31, 2019 14.19 14.33 13.97 13.97 600 -0.05(-0.36%)
Oct 30, 2019 13.55 14.02 13.55 14.02 200 +0.99(+7.60%)
Oct 29, 2019 13.04 13.04 13.03 13.03 2,700 +0.03(+0.23%)
Oct 28, 2019 12.96 13.00 12.96 13.00 200 -0.28(-2.11%)
Oct 25, 2019 13.70 13.70 13.27 13.28 400 -0.51(-3.70%)
Oct 24, 2019 13.72 13.79 13.50 13.79 608 -0.01(-0.07%)
Oct 23, 2019 13.88 13.88 13.80 13.80 300 -0.08(-0.58%)
Oct 22, 2019 13.88 13.88 13.88 13.88 160 +0.24(+1.76%)
Oct 21, 2019 13.70 13.80 13.64 13.64 384 -0.12(-0.87%)
Oct 18, 2019 13.66 13.92 13.66 13.76 500 +0.11(+0.81%)
Oct 17, 2019 13.65 13.65 13.65 13.65 100 -0.04(-0.29%)
Oct 16, 2019 13.42 13.69 13.42 13.69 892 +0.22(+1.63%)
Oct 15, 2019 13.48 13.48 13.47 13.47 200 +0.58(+4.50%)
Oct 11, 2019 12.89 12.89 12.89 0 +0.63(+5.14%)
Oct 10, 2019 12.26 12.26 12.26 12.26 100 +0.12(+0.99%)
Oct 09, 2019 12.16 12.16 12.14 12.14 200 -0.01(-0.08%)
Oct 08, 2019 12.11 12.15 12.11 12.15 200 +0.05(+0.41%)
Oct 07, 2019 12.04 12.10 12.04 12.10 200 -0.07(-0.58%)
Oct 04, 2019 12.04 12.17 12.04 12.17 300 -0.02(-0.16%)
Oct 03, 2019 12.19 12.19 12.09 12.19 400 -0.11(-0.89%)
Oct 02, 2019 12.40 12.40 12.30 12.30 500 -0.15(-1.20%)
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.