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 (%)
Jul 30, 2018 17.29 17.29 17.29 0 +0.02(+0.12%)
Jul 27, 2018 16.90 17.27 16.87 17.27 606 +0.40(+2.37%)
Jul 26, 2018 16.75 16.87 16.75 16.87 5,077 -0.14(-0.82%)
Jul 25, 2018 17.00 17.01 17.00 17.01 300 +0.28(+1.67%)
Jul 24, 2018 16.73 16.73 16.73 16.73 100 +0.65(+4.04%)
Jul 23, 2018 15.88 16.28 15.85 16.08 428 -0.40(-2.43%)
Jul 20, 2018 16.48 16.48 16.48 16.48 100 +0.32(+1.98%)
Jul 19, 2018 16.50 16.50 16.13 16.16 2,265 -0.38(-2.30%)
Jul 18, 2018 16.48 16.54 16.48 16.54 300 +0.36(+2.22%)
Jul 17, 2018 16.05 16.39 16.03 16.18 1,300 -0.05(-0.31%)
Jul 16, 2018 15.40 16.23 15.40 16.23 388 +0.85(+5.53%)
Jul 13, 2018 15.29 15.51 15.16 15.38 1,500 +0.14(+0.92%)
Jul 12, 2018 15.11 15.24 15.11 15.24 604 +0.19(+1.26%)
Jul 11, 2018 15.25 15.25 15.05 15.05 14,750 -0.34(-2.21%)
Jul 10, 2018 15.16 15.39 15.16 15.39 500 +0.30(+1.99%)
Jul 09, 2018 14.94 15.09 14.94 15.09 1,579 +0.29(+1.96%)
Jul 06, 2018 15.05 15.05 14.61 14.80 5,500 -0.18(-1.20%)
Jul 05, 2018 15.09 15.09 14.98 14.98 320 -0.11(-0.73%)
Jul 03, 2018 15.09 15.09 15.09 0 -0.41(-2.65%)
Jun 29, 2018 15.50 15.50 15.50 0 -0.10(-0.64%)
Jun 28, 2018 15.43 15.60 15.43 15.60 400 -0.44(-2.74%)
Jun 27, 2018 16.65 16.65 15.84 16.04 500 -0.86(-5.09%)
Jun 26, 2018 16.80 16.90 16.80 16.90 269 -0.06(-0.35%)
Jun 25, 2018 17.02 17.02 16.95 16.96 9,993 -1.01(-5.62%)
Jun 22, 2018 17.96 17.97 17.96 17.97 200 -0.13(-0.72%)
Jun 21, 2018 18.16 18.16 18.10 18.10 400 -0.54(-2.90%)
Jun 20, 2018 18.55 18.64 18.24 18.64 360 -0.31(-1.64%)
Jun 18, 2018 18.95 18.95 18.95 0 -0.25(-1.30%)
Jun 15, 2018 19.62 19.20 19.20 381 -0.42(-2.14%)
Jun 14, 2018 19.64 19.64 19.49 19.62 300 -0.22(-1.11%)
Jun 13, 2018 20.00 20.00 19.78 19.84 1,950 -0.52(-2.55%)
Jun 12, 2018 20.27 20.50 20.27 20.36 371 -0.48(-2.30%)
Jun 11, 2018 20.84 20.84 20.84 20.84 100 +0.04(+0.19%)
Jun 08, 2018 20.47 20.89 20.30 20.80 10,274 -0.86(-3.97%)
Jun 06, 2018 21.66 21.66 21.66 0 +0.56(+2.65%)
Jun 05, 2018 20.38 21.10 20.38 21.10 650 +0.60(+2.93%)
May 31, 2018 20.50 20.50 20.50 16 -0.46(-2.19%)
May 30, 2018 20.43 20.96 20.43 20.96 405 +0.39(+1.90%)
May 29, 2018 20.57 20.57 20.57 20.57 100 -0.47(-2.23%)
May 25, 2018 21.04 21.04 21.04 0 -0.11(-0.52%)
May 24, 2018 21.15 21.15 21.15 21.15 138 +0.35(+1.68%)
May 23, 2018 21.20 21.20 20.68 20.80 302 -0.91(-4.19%)
May 17, 2018 21.71 21.71 21.71 0 -0.27(-1.23%)
May 16, 2018 21.67 21.98 21.67 21.98 800 -0.62(-2.74%)
May 11, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
May 10, 2018 22.54 22.60 22.54 22.60 200 +1.04(+4.82%)
May 03, 2018 21.56 21.56 21.56 0 -0.40(-1.82%)
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.