Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexa Resources S.A. Common Shares (NY: NEXA )

5.540 -0.040 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 14, 2025 5.630 5.675 5.500 5.540 12,413 -0.04(-0.72%)
Feb 13, 2025 5.690 5.950 5.500 5.580 28,946 -0.09(-1.59%)
Feb 12, 2025 5.500 5.780 5.500 5.670 18,613 +0.13(+2.35%)
Feb 11, 2025 5.720 5.720 5.500 5.540 31,210 -0.23(-3.99%)
Feb 10, 2025 5.930 5.950 5.730 5.770 17,701 -0.13(-2.20%)
Feb 07, 2025 6.180 6.180 5.840 5.900 26,099 -0.20(-3.28%)
Feb 06, 2025 6.180 6.230 6.046 6.100 15,155 +0.00(+0.00%)
Feb 05, 2025 6.190 6.190 6.020 6.100 12,723 -0.06(-0.97%)
Feb 04, 2025 6.140 6.170 5.880 6.160 9,942 +0.03(+0.49%)
Feb 03, 2025 6.100 6.200 6.050 6.130 38,464 -0.11(-1.76%)
Jan 31, 2025 5.930 6.290 5.930 6.240 18,416 +0.26(+4.35%)
Jan 30, 2025 6.390 6.390 5.825 5.980 24,671 -0.31(-4.93%)
Jan 29, 2025 5.810 6.310 5.750 6.290 45,103 +0.56(+9.77%)
Jan 28, 2025 5.980 6.210 5.570 5.730 74,163 -0.28(-4.66%)
Jan 27, 2025 6.250 6.250 5.800 6.010 44,807 -0.36(-5.65%)
Jan 24, 2025 6.770 6.770 6.320 6.370 13,225 -0.31(-4.64%)
Jan 23, 2025 6.230 6.700 6.150 6.680 21,006 +0.35(+5.53%)
Jan 22, 2025 6.340 6.450 6.300 6.330 22,807 +0.01(+0.16%)
Jan 21, 2025 6.410 6.410 6.190 6.320 25,573 -0.09(-1.40%)
Jan 17, 2025 6.110 6.480 6.110 6.410 22,013 +0.29(+4.74%)
Jan 16, 2025 6.270 6.270 5.970 6.120 26,508 -0.10(-1.61%)
Jan 15, 2025 6.240 6.260 5.969 6.220 37,191 +0.02(+0.32%)
Jan 14, 2025 6.140 6.370 6.075 6.200 39,087 +0.08(+1.31%)
Jan 13, 2025 6.410 6.410 5.950 6.120 51,233 -0.29(-4.52%)
Jan 10, 2025 6.880 6.880 6.200 6.410 66,593 -0.51(-7.37%)
Jan 08, 2025 6.480 6.970 6.315 6.920 61,151 +0.33(+5.01%)
Jan 07, 2025 6.870 6.990 6.395 6.590 48,218 -0.38(-5.45%)
Jan 06, 2025 7.300 7.550 6.750 6.970 87,426 -0.08(-1.13%)
Jan 03, 2025 7.400 7.410 6.988 7.050 141,292 -0.15(-2.08%)
Jan 02, 2025 9.360 9.560 7.200 7.200 374,147 -1.60(-18.18%)
Dec 31, 2024 8.800 0 -0.18(-2.00%)
Dec 30, 2024 8.750 8.990 8.750 8.980 68,495 +0.23(+2.63%)
Dec 27, 2024 8.570 8.950 8.570 8.750 73,926 +0.15(+1.74%)
Dec 26, 2024 8.360 8.600 8.360 8.600 15,535 +0.13(+1.53%)
Dec 24, 2024 8.340 8.520 8.300 8.470 23,543 +0.22(+2.67%)
Dec 23, 2024 8.010 8.290 7.760 8.250 72,837 +0.37(+4.70%)
Dec 20, 2024 8.180 8.410 7.510 7.880 168,616 -0.25(-3.08%)
Dec 19, 2024 8.010 8.180 7.650 8.130 44,976 +0.18(+2.26%)
Dec 18, 2024 8.370 8.460 7.560 7.950 75,426 -0.51(-6.03%)
Dec 17, 2024 8.380 8.580 8.260 8.460 22,403 +0.08(+0.95%)
Dec 16, 2024 8.090 8.490 8.060 8.380 17,279 +0.29(+3.58%)
Dec 13, 2024 8.240 8.590 7.930 8.090 42,369 -0.24(-2.88%)
Dec 12, 2024 8.150 8.630 8.100 8.330 58,247 +0.27(+3.35%)
Dec 11, 2024 7.940 8.140 7.940 8.060 11,087 +0.07(+0.88%)
Dec 10, 2024 8.230 8.290 7.970 7.990 39,531 -0.16(-1.96%)
Dec 09, 2024 7.740 8.250 7.600 8.150 83,243 +0.36(+4.62%)
Dec 06, 2024 7.850 8.050 7.560 7.790 39,962 -0.14(-1.77%)
Dec 05, 2024 7.750 7.950 7.500 7.930 16,206 +0.13(+1.67%)
Dec 04, 2024 7.750 7.830 7.640 7.800 30,178 +0.01(+0.13%)
Dec 03, 2024 7.720 7.880 7.540 7.790 120,728 +0.20(+2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.