Advertisement
U.S. markets closed

Nexa Resources S.A. (NEXA)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
7.60-0.02 (-0.26%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20247.607.617.337.607.6037,500
Nov 21, 20247.607.677.437.627.6228,400
Nov 20, 20247.527.657.407.617.6144,400
Nov 19, 20247.677.687.367.677.6736,700
Nov 18, 20247.887.907.617.627.6258,200
Nov 15, 20247.847.847.517.777.7777,600
Nov 14, 20247.637.867.407.867.8654,000
Nov 13, 20247.717.787.537.627.6215,700
Nov 12, 20247.718.007.577.637.6334,600
Nov 11, 20247.657.817.557.717.7126,700
Nov 08, 20247.747.827.587.757.7527,200
Nov 07, 20247.857.857.707.827.8219,900
Nov 06, 20247.847.877.697.747.7428,000
Nov 05, 20247.837.947.737.907.9010,200
Nov 04, 20247.897.897.567.697.6931,400
Nov 01, 20247.767.977.617.917.9114,600
Oct 31, 20247.818.067.738.028.0236,000
Oct 30, 20247.987.987.757.817.8115,300
Oct 29, 20247.948.097.948.038.0313,900
Oct 28, 20248.008.097.857.867.8620,800
Oct 25, 20247.998.097.778.028.0275,100
Oct 24, 20247.877.997.787.957.9545,900
Oct 23, 20247.877.987.707.827.8216,900
Oct 22, 20247.658.007.437.807.8057,800
Oct 21, 20247.897.907.537.667.6645,400
Oct 18, 20247.727.917.637.897.8957,900
Oct 17, 20247.657.737.587.727.7217,300
Oct 16, 20247.427.707.427.677.6715,500
Oct 15, 20247.517.577.437.437.4310,100
Oct 14, 20247.617.647.577.617.617,800
Oct 11, 20247.467.627.387.567.5618,000
Oct 10, 20247.267.507.267.487.489,000
Oct 09, 20247.327.377.227.297.298,800
Oct 08, 20247.497.497.087.287.2813,000
Oct 07, 20247.587.607.557.567.567,400
Oct 04, 20247.337.697.337.567.5618,400
Oct 03, 20247.557.557.367.397.395,400
Oct 02, 20247.517.687.517.557.559,700
Oct 01, 20247.277.597.277.537.5314,000
Sep 30, 20247.237.347.237.277.2715,100
Sep 27, 20247.347.457.177.177.1718,300
Sep 26, 20247.237.457.187.427.4232,500
Sep 25, 20247.087.187.087.107.105,300
Sep 24, 20246.947.106.946.996.9928,600
Sep 23, 20246.636.776.636.726.727,200
Sep 20, 20246.856.966.776.776.7711,700
Sep 19, 20246.977.056.776.836.8319,300
Sep 18, 20246.806.956.736.826.828,700
Sep 17, 20246.866.866.616.636.6322,500
Sep 16, 20246.666.806.666.786.784,800
Sep 13, 20246.506.616.426.566.5634,300
Sep 12, 20246.196.406.196.406.4014,600
Sep 11, 20246.026.105.936.106.1018,400
Sep 10, 20246.046.116.046.066.0613,800
Sep 09, 20245.886.095.886.026.0216,600
Sep 06, 20245.865.915.715.875.8713,000
Sep 05, 20246.066.195.785.975.9716,300
Sep 04, 20245.996.045.895.985.987,200
Sep 03, 20245.756.235.755.985.9835,100
Aug 30, 20246.096.145.866.006.0041,200
Aug 29, 20246.246.446.196.196.1910,100
Aug 28, 20246.366.406.256.276.2713,300
Aug 27, 20246.496.536.376.446.4413,400
Aug 26, 20246.606.606.426.426.4210,700
Aug 23, 20246.646.876.296.606.6044,600
Aug 22, 20246.666.666.536.566.567,700
Aug 21, 20246.726.766.586.636.6311,500
Aug 20, 20246.806.846.646.656.6512,200
Aug 19, 20246.726.956.726.806.8025,300
Aug 16, 20246.596.886.596.776.7716,100
Aug 15, 20246.426.736.426.596.5921,600
Aug 14, 20246.256.386.116.346.3418,300
Aug 13, 20246.266.636.126.256.2556,200
Aug 12, 20246.366.436.186.306.3021,600
Aug 09, 20246.356.506.266.356.3520,500
Aug 08, 20246.516.516.256.316.3144,300
Aug 07, 20246.806.916.486.516.5117,900
Aug 06, 20246.916.936.696.766.7619,700
Aug 05, 20246.896.976.756.916.9111,800
Aug 02, 20247.507.505.107.097.0955,000
Aug 01, 20247.177.297.127.267.2612,600
Jul 31, 20247.147.317.117.247.2417,000
Jul 30, 20247.237.237.147.147.146,100
Jul 29, 20247.337.507.137.257.2513,900
Jul 26, 20247.427.427.097.247.2422,200
Jul 25, 20247.137.257.047.147.1416,700
Jul 24, 20247.307.327.157.157.1514,800
Jul 23, 20247.357.437.237.267.2610,500
Jul 22, 20247.447.607.267.327.3231,800
Jul 19, 20247.257.517.257.447.4425,200
Jul 18, 20247.667.867.267.267.2639,600
Jul 17, 20247.657.727.607.697.6939,400
Jul 16, 20247.607.787.607.657.6519,500
Jul 15, 20247.787.807.527.527.5227,800
Jul 12, 20247.717.887.517.787.7829,300
Jul 11, 20247.667.867.267.767.7624,200
Jul 10, 20247.787.797.517.607.6053,200
Jul 09, 20247.807.807.557.657.6519,900
Jul 08, 20247.887.887.607.747.7447,600
Jul 05, 20247.807.967.727.937.9332,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...