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 (%)
Feb 28, 2019 14.08 14.08 13.98 14.08 350 +0.04(+0.28%)
Feb 27, 2019 14.17 14.24 14.04 14.04 1,900 -0.18(-1.27%)
Feb 26, 2019 14.08 14.23 14.04 14.22 1,898 +0.14(+0.99%)
Feb 25, 2019 13.82 14.18 13.82 14.08 1,200 +0.40(+2.92%)
Feb 22, 2019 14.03 14.03 13.68 13.68 3,822 -0.36(-2.56%)
Feb 21, 2019 13.75 14.07 13.61 14.04 700 +0.38(+2.78%)
Feb 20, 2019 13.13 13.66 13.13 13.66 1,030 +0.48(+3.64%)
Feb 19, 2019 12.75 13.18 12.65 13.18 2,440 +0.56(+4.44%)
Feb 15, 2019 12.62 12.62 12.62 0 +0.63(+5.25%)
Feb 14, 2019 12.19 12.19 11.99 11.99 1,300 -0.32(-2.60%)
Feb 13, 2019 12.31 12.31 12.31 12.31 160 -0.13(-1.05%)
Feb 11, 2019 12.44 12.44 12.44 0 +0.25(+2.05%)
Feb 08, 2019 12.37 12.37 12.00 12.19 1,700 -0.28(-2.25%)
Feb 07, 2019 12.49 12.49 12.21 12.47 800 +0.10(+0.81%)
Feb 06, 2019 12.18 12.86 12.18 12.37 2,000 +0.32(+2.66%)
Feb 05, 2019 11.74 12.17 11.74 12.05 1,345 +0.56(+4.87%)
Feb 04, 2019 11.27 11.49 11.27 11.49 1,640 +0.08(+0.70%)
Feb 01, 2019 11.68 11.68 11.41 11.41 601 -0.03(-0.26%)
Jan 31, 2019 11.39 11.74 11.39 11.44 4,684 +0.43(+3.91%)
Jan 30, 2019 11.24 11.24 11.00 11.01 1,101 -0.44(-3.84%)
Jan 29, 2019 12.00 12.00 11.36 11.45 4,214 -0.55(-4.58%)
Jan 28, 2019 12.18 12.18 12.00 12.00 4,905 -0.26(-2.12%)
Jan 25, 2019 12.43 12.84 12.26 12.26 3,304 -0.11(-0.89%)
Jan 24, 2019 12.36 12.37 12.18 12.37 1,600 +0.23(+1.89%)
Jan 23, 2019 13.04 13.04 12.14 12.14 2,040 -1.10(-8.31%)
Jan 22, 2019 13.34 13.34 12.83 13.24 8,700 -0.36(-2.65%)
Jan 18, 2019 13.60 13.60 13.60 0 -0.32(-2.30%)
Jan 17, 2019 13.30 14.27 13.30 13.92 1,860 +0.68(+5.14%)
Jan 16, 2019 13.24 13.24 13.24 13.24 25,000 +0.16(+1.22%)
Jan 15, 2019 13.30 13.30 13.08 13.08 2,820 -0.25(-1.88%)
Jan 14, 2019 13.25 13.64 13.23 13.33 30,105 -0.27(-1.99%)
Jan 11, 2019 14.13 14.13 13.23 13.60 85,996 -0.97(-6.66%)
Jan 10, 2019 15.01 15.01 14.57 14.57 5,400 -0.63(-4.14%)
Jan 09, 2019 16.10 16.10 15.20 15.20 504 -1.32(-7.99%)
Jan 08, 2019 16.52 16.52 16.52 16.52 100 -0.04(-0.24%)
Jan 07, 2019 16.42 16.64 16.42 16.56 600 +0.16(+0.98%)
Jan 04, 2019 16.60 16.82 16.40 16.40 700 +0.17(+1.05%)
Jan 03, 2019 16.23 16.23 16.09 16.23 400 -0.16(-0.98%)
Jan 02, 2019 16.10 16.64 16.10 16.39 600 +0.34(+2.12%)
Dec 28, 2018 16.05 16.05 16.05 0 +0.05(+0.31%)
Dec 27, 2018 16.21 16.36 16.00 16.00 1,360 +0.00(+0.00%)
Dec 24, 2018 16.00 16.00 16.00 0 +0.34(+2.17%)
Dec 21, 2018 15.88 16.18 15.64 15.66 1,500 -0.21(-1.32%)
Dec 20, 2018 16.13 16.43 15.87 15.87 1,000 -0.01(-0.06%)
Dec 19, 2018 16.39 16.47 15.88 15.88 900 -0.08(-0.50%)
Dec 17, 2018 15.96 15.96 15.96 0 +0.09(+0.57%)
Dec 14, 2018 15.94 15.94 15.65 15.87 1,300 -0.20(-1.24%)
Dec 13, 2018 16.30 16.30 16.07 16.07 400 -0.12(-0.74%)
Dec 12, 2018 16.04 16.19 16.04 16.19 300 -0.02(-0.12%)
Dec 10, 2018 16.21 16.21 16.21 0 -0.29(-1.76%)
Dec 07, 2018 16.16 16.50 16.16 16.50 400 +0.45(+2.80%)
Dec 06, 2018 15.71 16.09 15.57 16.05 3,734 +0.16(+1.01%)
Dec 05, 2018 15.89 15.89 15.89 70 +0.00(+0.00%)
Dec 04, 2018 16.12 16.65 15.88 15.89 2,400 -0.27(-1.67%)
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.