UK markets closed

Nexa Resources S.A. (NEXA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.41+0.01 (+0.14%)
As of 02:08PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20247.417.507.407.417.418,934
06 May 20247.347.417.347.407.4010,000
03 May 20247.317.407.137.337.3323,300
02 May 20247.357.507.277.297.2926,700
01 May 20247.507.507.287.397.398,800
30 Apr 20247.357.357.137.297.2933,800
29 Apr 20247.367.507.257.317.3112,500
26 Apr 20247.417.497.257.407.4013,300
25 Apr 20247.417.467.317.337.3312,500
24 Apr 20247.187.407.187.397.3923,600
23 Apr 20247.307.427.097.277.2737,700
22 Apr 20247.307.517.267.337.3375,400
19 Apr 20247.197.347.077.307.3013,700
18 Apr 20247.197.257.007.237.2313,100
17 Apr 20247.237.237.107.127.126,100
16 Apr 20247.027.167.007.127.1214,000
15 Apr 20247.177.266.937.127.1234,700
12 Apr 20247.137.427.137.227.2217,900
11 Apr 20247.347.367.247.327.3228,000
10 Apr 20247.247.497.247.407.4022,300
09 Apr 20247.477.497.377.397.3930,600
08 Apr 20247.417.437.377.397.3923,000
05 Apr 20247.377.387.017.377.3722,500
04 Apr 20247.337.437.307.357.3514,200
03 Apr 20247.217.417.217.337.338,900
02 Apr 20247.147.307.037.277.2714,600
01 Apr 20247.127.146.927.107.1015,900
28 Mar 20247.167.307.087.167.1614,300
27 Mar 20247.267.287.077.167.1646,200
26 Mar 20247.497.497.267.267.265,700
25 Mar 20247.467.557.377.517.5155,900
22 Mar 20247.627.627.357.507.5063,300
21 Mar 20247.537.597.487.517.5144,800
20 Mar 20247.307.557.257.487.48108,500
19 Mar 20247.207.307.207.277.2728,800
18 Mar 20247.247.247.207.207.2019,600
15 Mar 20247.207.257.207.257.25152,400
14 Mar 20247.177.237.137.237.2320,700
13 Mar 20246.977.256.947.197.1957,200
12 Mar 20246.816.976.816.976.9713,900
11 Mar 20246.856.886.806.806.8044,300
08 Mar 20246.926.936.886.906.9066,100
07 Mar 20246.916.966.916.926.9254,700
06 Mar 20246.936.996.926.926.9253,000
05 Mar 20247.017.016.937.007.0042,700
04 Mar 20247.007.016.887.017.0164,200
01 Mar 20246.846.986.806.986.9840,900
29 Feb 20246.806.826.726.806.8043,200
28 Feb 20246.666.826.666.746.7461,700
27 Feb 20246.776.806.696.756.7537,000
26 Feb 20246.796.846.776.776.7755,200
23 Feb 20246.846.946.836.866.8651,100
22 Feb 20246.956.956.856.886.8839,200
21 Feb 20246.786.896.786.826.8230,500
20 Feb 20246.806.846.786.796.7949,700
16 Feb 20246.706.856.706.776.7733,400
15 Feb 20246.736.916.736.796.7930,500
14 Feb 20246.746.816.716.746.7449,700
13 Feb 20246.796.846.726.756.7548,400
12 Feb 20246.836.966.836.886.8828,300
09 Feb 20246.946.986.856.876.8745,900
08 Feb 20247.057.056.937.007.0041,300
07 Feb 20247.117.117.007.077.0731,900
06 Feb 20247.077.126.937.057.0544,500
05 Feb 20247.107.106.906.996.99120,600
02 Feb 20247.137.197.107.187.1846,700
01 Feb 20247.357.407.137.177.1765,500
31 Jan 20246.997.356.927.317.31116,600
30 Jan 20246.946.996.906.996.9956,900
29 Jan 20246.877.046.766.996.99103,200
26 Jan 20247.007.006.957.007.0044,600
25 Jan 20246.956.996.946.986.9833,700
24 Jan 20246.986.986.816.886.8857,200
23 Jan 20246.746.886.746.856.8513,800
22 Jan 20246.526.736.506.696.6931,600
19 Jan 20246.746.876.586.586.5819,100
18 Jan 20246.956.956.696.796.7917,900
17 Jan 20246.856.916.796.886.8819,700
16 Jan 20247.027.086.906.966.9635,100
12 Jan 20247.057.096.836.986.9836,400
11 Jan 20246.817.006.646.976.9722,200
10 Jan 20246.876.926.866.926.9213,700
09 Jan 20246.906.906.676.876.8714,500
08 Jan 20246.877.006.846.896.8911,700
05 Jan 20246.906.976.826.926.9213,200
04 Jan 20247.007.006.896.966.9622,800
03 Jan 20246.857.006.836.956.9539,700
02 Jan 20246.987.146.976.986.9821,900
29 Dec 20237.047.176.957.147.1467,900
28 Dec 20237.007.096.956.956.9550,500
27 Dec 20237.027.096.926.986.9885,600
26 Dec 20236.917.106.917.047.0425,600
22 Dec 20236.927.046.917.007.0031,300
21 Dec 20236.556.866.556.866.8632,800
20 Dec 20236.506.606.446.506.5057,400
19 Dec 20236.416.666.416.636.6320,300
18 Dec 20236.326.386.166.346.3439,800
15 Dec 20236.146.336.146.326.32209,900
14 Dec 20236.016.285.996.196.1980,600
13 Dec 20235.856.035.686.016.01107,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...