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 (%)
May 28, 2021 12.95 12.95 12.95 0 +0.33(+2.61%)
May 27, 2021 12.55 12.62 12.55 12.62 200 -0.58(-4.39%)
May 21, 2021 13.20 13.20 13.20 0 -0.10(-0.75%)
May 20, 2021 13.30 13.30 13.30 13.30 275 -0.02(-0.15%)
May 19, 2021 13.61 13.83 13.17 13.32 1,300 -0.68(-4.86%)
May 18, 2021 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
May 17, 2021 14.00 14.00 14.00 14.00 100 +0.41(+3.02%)
May 14, 2021 13.76 13.76 13.59 13.59 245 +0.40(+3.03%)
May 13, 2021 13.19 13.19 13.19 13.19 258 -0.01(-0.08%)
May 12, 2021 13.20 13.20 13.20 13.20 200 +0.19(+1.46%)
May 10, 2021 13.01 13.01 13.01 0 +0.22(+1.72%)
May 07, 2021 12.58 12.79 12.58 12.79 293 -0.06(-0.47%)
Apr 27, 2021 12.85 12.85 12.85 0 -0.01(-0.08%)
Apr 21, 2021 12.86 12.86 12.86 0 -0.66(-4.88%)
Apr 19, 2021 13.52 13.52 13.52 0 -0.70(-4.92%)
Apr 16, 2021 13.99 14.32 13.99 14.22 3,809 +1.18(+9.05%)
Apr 14, 2021 13.04 13.04 13.04 0 +0.09(+0.69%)
Apr 13, 2021 12.95 12.95 12.95 12.95 100 +0.44(+3.52%)
Apr 12, 2021 12.51 12.51 12.51 12.51 150 -0.64(-4.87%)
Apr 08, 2021 13.15 13.15 13.15 0 -0.06(-0.45%)
Apr 07, 2021 13.21 13.21 13.21 13.21 160 +0.04(+0.30%)
Apr 06, 2021 13.17 13.17 13.17 13.17 141 -0.07(-0.53%)
Apr 05, 2021 13.21 13.24 13.19 13.24 600 +0.21(+1.61%)
Apr 01, 2021 13.03 13.03 13.03 0 -0.24(-1.81%)
Mar 30, 2021 13.27 13.27 13.27 0 +0.39(+3.03%)
Mar 29, 2021 12.90 12.90 12.85 12.88 1,000 +0.16(+1.26%)
Mar 26, 2021 12.99 13.04 12.72 12.72 800 +0.08(+0.63%)
Mar 25, 2021 12.92 12.92 12.64 12.64 450 -0.40(-3.07%)
Mar 24, 2021 13.02 13.04 13.02 13.04 800 +0.00(+0.00%)
Mar 22, 2021 13.04 13.04 13.04 0 +0.34(+2.68%)
Mar 19, 2021 13.16 13.16 12.70 12.70 1,100 -0.52(-3.93%)
Mar 18, 2021 13.94 13.94 13.17 13.22 2,020 +0.17(+1.30%)
Mar 16, 2021 13.05 13.05 13.05 0 -0.37(-2.76%)
Mar 15, 2021 13.45 13.57 13.42 13.42 500 -0.40(-2.89%)
Mar 11, 2021 13.82 13.82 13.82 0 +0.37(+2.75%)
Mar 10, 2021 13.53 13.66 13.28 13.45 600 -0.11(-0.81%)
Mar 09, 2021 14.47 14.92 13.56 13.56 5,000 +0.16(+1.19%)
Mar 08, 2021 11.79 14.04 11.40 13.40 17,605 +1.46(+12.23%)
Mar 05, 2021 11.26 11.94 11.26 11.94 900 +0.53(+4.65%)
Mar 04, 2021 11.70 11.70 11.40 11.41 1,250 -0.86(-7.01%)
Mar 03, 2021 12.12 12.27 12.12 12.27 300 -0.02(-0.16%)
Mar 02, 2021 12.02 12.56 12.02 12.29 480 +0.63(+5.40%)
Mar 01, 2021 12.42 12.66 11.66 11.66 3,313 -0.34(-2.83%)
Feb 26, 2021 12.59 12.59 11.96 12.00 7,675 -0.97(-7.48%)
Feb 25, 2021 13.96 13.96 12.97 12.97 800 -0.63(-4.63%)
Feb 24, 2021 13.05 13.75 13.05 13.60 7,367 +0.81(+6.33%)
Feb 23, 2021 13.17 13.39 12.79 12.79 600 -0.23(-1.77%)
Feb 22, 2021 12.58 13.50 12.35 13.02 900 +0.90(+7.43%)
Feb 19, 2021 12.13 12.13 12.10 12.12 1,300 +0.02(+0.17%)
Feb 18, 2021 12.10 12.10 12.10 12.10 2,600 +0.11(+0.92%)
Feb 17, 2021 12.99 12.99 11.99 11.99 4,427 -1.25(-9.44%)
Feb 16, 2021 13.50 14.46 13.24 13.24 2,199 +0.05(+0.38%)
Feb 12, 2021 13.19 13.19 13.19 0 +0.32(+2.49%)
Feb 11, 2021 12.87 13.01 12.33 12.87 3,600 -0.21(-1.61%)
Feb 10, 2021 13.00 13.60 12.71 13.08 5,300 +0.17(+1.32%)
Feb 09, 2021 13.55 13.55 12.53 12.91 700 -0.54(-4.01%)
Feb 08, 2021 12.24 13.45 12.24 13.45 2,150 +0.74(+5.82%)
Feb 03, 2021 12.71 12.71 12.71 0 -0.66(-4.94%)
Feb 02, 2021 13.38 13.38 13.37 13.37 300 +0.12(+0.91%)
Feb 01, 2021 12.28 13.25 12.28 13.25 680 +2.13(+19.15%)
Jan 29, 2021 10.82 12.15 10.82 11.12 1,700 +0.56(+5.30%)
Jan 28, 2021 10.42 10.56 10.02 10.56 900 +0.14(+1.34%)
Jan 27, 2021 10.99 10.99 10.18 10.42 1,300 -0.89(-7.87%)
Jan 25, 2021 11.31 11.31 11.31 0 -0.32(-2.75%)
Jan 22, 2021 11.63 11.63 11.63 11.63 100 +0.29(+2.56%)
Jan 19, 2021 11.34 11.34 11.34 0 +0.21(+1.89%)
Jan 15, 2021 11.13 11.13 11.13 0 -0.97(-8.02%)
Jan 12, 2021 12.10 12.10 12.10 0 +0.44(+3.77%)
Jan 07, 2021 11.66 11.66 11.66 0 -0.24(-2.02%)
Jan 06, 2021 11.90 11.90 11.90 11.90 400 -0.80(-6.30%)
Jan 05, 2021 12.58 12.84 12.58 12.70 400 -0.04(-0.31%)
Jan 04, 2021 12.35 12.86 12.35 12.74 1,476 +0.33(+2.66%)
Dec 31, 2020 12.41 12.41 12.41 0 -0.04(-0.32%)
Dec 30, 2020 12.44 12.49 12.44 12.45 600 +0.01(+0.08%)
Dec 29, 2020 11.80 12.76 11.80 12.44 3,040 +1.60(+14.76%)
Dec 24, 2020 10.84 10.84 10.84 0 +0.34(+3.24%)
Dec 23, 2020 10.30 10.50 10.30 10.50 16,020 +0.01(+0.10%)
Dec 22, 2020 10.61 10.61 10.49 10.49 695 +0.00(+0.00%)
Dec 21, 2020 9.810 10.49 9.810 10.49 392 +0.54(+5.43%)
Dec 18, 2020 10.53 10.53 9.950 9.950 1,600 -0.58(-5.51%)
Dec 17, 2020 10.50 10.55 10.50 10.53 300 +0.52(+5.19%)
Dec 16, 2020 10.48 10.48 10.01 10.01 600 -1.46(-12.73%)
Dec 11, 2020 11.47 11.47 11.47 0 +0.52(+4.75%)
Dec 09, 2020 10.95 10.95 10.95 0 +0.19(+1.77%)
Dec 07, 2020 10.76 10.76 10.76 0 +0.29(+2.77%)
Dec 04, 2020 10.47 10.47 10.47 10.47 100 -0.16(-1.51%)
Dec 03, 2020 10.12 11.27 10.12 10.63 7,432 +0.71(+7.16%)
Dec 02, 2020 10.44 10.44 9.920 9.920 1,637 -0.44(-4.25%)
Dec 01, 2020 10.56 10.56 10.36 10.36 500 +0.19(+1.87%)
Nov 30, 2020 10.50 10.56 10.17 10.17 4,761 -0.34(-3.24%)
Nov 26, 2020 10.51 10.51 10.51 0 +0.00(+0.00%)
Nov 25, 2020 10.63 10.63 10.51 10.51 541 +0.11(+1.06%)
Nov 24, 2020 10.21 10.40 10.21 10.40 300 +0.16(+1.56%)
Nov 23, 2020 10.24 10.24 10.24 10.24 100 +0.09(+0.89%)
Nov 20, 2020 10.15 10.15 10.15 10.15 200 -0.19(-1.84%)
Nov 18, 2020 10.34 10.34 10.34 0 +0.13(+1.27%)
Nov 16, 2020 10.21 10.21 10.21 0 +0.50(+5.15%)
Nov 13, 2020 9.710 9.710 9.710 9.710 130 +0.05(+0.52%)
Nov 12, 2020 9.660 9.660 9.660 93 +0.00(+0.00%)
Nov 10, 2020 9.660 9.660 9.660 0 +0.30(+3.21%)
Nov 09, 2020 8.920 9.380 8.920 9.360 1,000 -0.14(-1.47%)
Nov 06, 2020 9.500 9.500 9.460 9.500 5,800 +0.42(+4.63%)
Nov 05, 2020 8.710 9.100 8.710 9.080 3,700 +0.59(+6.95%)
Nov 03, 2020 8.490 8.490 8.490 0 +0.89(+11.71%)
Nov 02, 2020 7.600 7.600 7.600 7.600 100 +0.23(+3.12%)
Oct 21, 2020 7.370 7.370 7.370 0 +0.23(+3.22%)
Oct 20, 2020 7.120 7.270 6.980 7.140 1,000 -0.11(-1.52%)
Oct 16, 2020 7.250 7.250 7.250 0 -0.65(-8.23%)
Oct 14, 2020 7.900 7.900 7.900 0 +0.11(+1.41%)
Oct 09, 2020 7.790 7.790 7.790 0 +0.49(+6.71%)
Oct 08, 2020 7.470 7.470 7.300 7.300 1,686 -0.11(-1.48%)
Oct 07, 2020 7.510 7.550 7.410 7.410 4,881 -0.27(-3.52%)
Oct 06, 2020 8.810 8.810 7.680 7.680 850 -0.65(-7.80%)
Oct 05, 2020 7.910 8.570 7.910 8.330 2,000 +0.62(+8.04%)
Oct 02, 2020 7.400 7.830 7.400 7.710 2,100 +0.04(+0.52%)
Oct 01, 2020 7.010 7.670 6.980 7.670 1,400 +0.67(+9.57%)
Sep 30, 2020 7.000 7.000 6.870 7.000 2,436 +0.22(+3.24%)
Sep 29, 2020 7.130 7.130 6.780 6.780 2,734 -0.41(-5.70%)
Sep 28, 2020 7.600 7.600 7.190 7.190 800 -0.42(-5.52%)
Sep 25, 2020 7.600 7.610 7.600 7.610 666 -0.30(-3.79%)
Sep 24, 2020 7.870 8.270 7.710 7.910 1,500 -0.05(-0.63%)
Sep 23, 2020 8.760 8.770 7.960 7.960 500 -0.42(-5.01%)
Sep 21, 2020 8.380 8.380 8.380 0 -0.68(-7.51%)
Sep 17, 2020 9.060 9.060 9.060 0 -0.67(-6.89%)
Sep 16, 2020 10.16 10.16 9.730 9.730 200 -0.14(-1.42%)
Sep 15, 2020 9.870 9.870 9.870 9.870 100 +0.34(+3.57%)
Sep 14, 2020 9.530 9.530 9.530 24 +0.00(+0.00%)
Sep 11, 2020 9.530 9.530 9.530 24 -0.59(-5.83%)
Sep 09, 2020 10.12 10.12 10.12 0 +0.33(+3.37%)
Sep 08, 2020 9.610 9.790 9.610 9.790 400 +0.24(+2.51%)
Sep 04, 2020 9.550 9.550 9.550 0 +0.24(+2.58%)
Sep 03, 2020 9.310 9.310 9.310 9.310 100 -0.10(-1.06%)
Sep 02, 2020 8.950 9.410 8.950 9.410 2,204 +0.13(+1.40%)
Sep 01, 2020 10.47 10.47 9.280 9.280 2,700 -1.26(-11.95%)
Aug 31, 2020 10.53 10.67 10.53 10.54 300 -0.17(-1.59%)
Aug 28, 2020 10.40 10.71 10.40 10.71 1,400 +0.39(+3.78%)
Aug 27, 2020 10.48 10.48 10.10 10.32 2,000 -0.10(-0.96%)
Aug 26, 2020 9.930 10.42 9.910 10.42 3,309 +0.84(+8.77%)
Aug 25, 2020 9.760 10.09 9.580 9.580 2,310 -0.17(-1.74%)
Aug 24, 2020 9.760 9.760 9.750 9.750 200 -0.32(-3.18%)
Aug 21, 2020 10.37 10.37 10.07 10.07 400 -0.30(-2.89%)
Aug 20, 2020 10.37 10.37 10.37 10.37 1,300 +0.62(+6.36%)
Aug 19, 2020 9.690 9.750 9.690 9.750 236 -0.04(-0.41%)
Aug 18, 2020 9.720 9.790 9.720 9.790 200 +0.64(+6.99%)
Aug 17, 2020 9.150 9.150 9.150 9.150 600 -0.30(-3.17%)
Aug 14, 2020 9.450 9.450 9.450 9.450 1,128 +0.00(+0.00%)
Aug 12, 2020 9.450 9.450 9.450 9.450 1,128 +0.03(+0.32%)
Aug 11, 2020 9.790 9.790 9.230 9.420 400 -0.45(-4.56%)
Aug 10, 2020 9.870 9.870 9.870 9.870 321 +0.49(+5.22%)
Aug 06, 2020 9.380 9.380 9.380 0 +0.29(+3.19%)
Aug 05, 2020 9.090 9.090 9.090 9 +0.00(+0.00%)
Aug 04, 2020 9.040 9.410 9.040 9.090 709 +0.72(+8.60%)
Jul 30, 2020 8.370 8.370 8.370 0 +0.01(+0.12%)
Jul 29, 2020 8.490 8.490 8.360 8.360 200 -0.34(-3.91%)
Jul 27, 2020 8.700 8.700 8.700 0 +0.37(+4.44%)
Jul 24, 2020 8.010 8.330 8.010 8.330 2,400 -0.09(-1.07%)
Jul 23, 2020 8.410 8.510 8.240 8.420 2,500 -0.66(-7.27%)
Jul 22, 2020 8.800 9.080 8.800 9.080 1,400 +0.45(+5.21%)
Jul 20, 2020 8.630 8.630 8.630 0 +0.18(+2.13%)
Jul 17, 2020 8.510 8.670 8.450 8.450 450 -0.10(-1.17%)
Jul 16, 2020 8.550 8.550 8.550 8.550 100 -0.27(-3.06%)
Jul 15, 2020 8.910 8.910 8.800 8.820 325 -0.22(-2.43%)
Jul 14, 2020 8.800 9.040 8.720 9.040 1,200 +0.23(+2.61%)
Jul 13, 2020 8.590 8.810 8.590 8.810 200 +0.51(+6.14%)
Jul 10, 2020 8.060 8.300 8.000 8.300 1,600 +0.53(+6.82%)
Jul 09, 2020 8.050 8.210 7.770 7.770 2,200 -0.13(-1.65%)
Jul 08, 2020 8.000 8.010 7.900 7.900 1,600 -0.11(-1.37%)
Jul 07, 2020 7.760 8.010 7.760 8.010 600 -0.02(-0.25%)
Jul 06, 2020 8.190 8.240 7.850 8.030 2,110 +0.45(+5.94%)
Jul 03, 2020 7.450 7.580 7.250 7.580 400 -0.16(-2.07%)
Jul 02, 2020 8.400 8.710 7.740 7.740 1,270 -1.12(-12.64%)
Jun 30, 2020 8.860 8.860 8.860 0 +0.16(+1.84%)
Jun 29, 2020 8.300 8.830 8.240 8.700 1,050 -0.40(-4.40%)
Jun 26, 2020 9.100 9.100 9.100 9.100 300 +0.01(+0.11%)
Jun 25, 2020 9.100 9.100 9.090 9.090 800 -0.01(-0.11%)
Jun 24, 2020 8.820 9.100 8.680 9.100 5,000 +0.38(+4.36%)
Jun 23, 2020 8.000 8.720 8.000 8.720 400 +1.26(+16.89%)
Jun 22, 2020 7.180 7.480 7.060 7.460 615 -0.26(-3.37%)
Jun 18, 2020 7.720 7.720 7.720 0 +0.43(+5.90%)
Jun 16, 2020 7.290 7.290 7.290 0 +0.13(+1.82%)
Jun 15, 2020 7.160 7.160 7.160 7.160 100 +0.13(+1.85%)
Jun 12, 2020 7.080 7.260 7.030 7.030 700 +0.08(+1.15%)
Jun 11, 2020 7.040 7.150 6.950 6.950 1,000 -0.35(-4.79%)
Jun 10, 2020 7.400 7.400 7.070 7.300 800 -0.10(-1.35%)
Jun 09, 2020 7.270 7.460 7.270 7.400 7,300 +0.06(+0.82%)
Jun 08, 2020 6.820 7.730 6.820 7.340 2,960 +1.02(+16.14%)
Jun 05, 2020 6.100 6.500 6.070 6.320 3,900 +0.13(+2.10%)
Jun 04, 2020 6.190 6.190 6.190 6.190 100 -0.14(-2.21%)
Jun 03, 2020 6.200 6.330 6.200 6.330 300 +0.48(+8.21%)
Jun 02, 2020 5.800 5.850 5.800 5.850 711 +0.07(+1.21%)
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.