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 (%)
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.