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)

5.155 -0.045 (-0.87%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 19, 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 (%)
May 16, 2025 5.210 5.273 5.160 5.200 5,719 -0.10(-1.89%)
May 15, 2025 5.340 5.340 5.235 5.300 2,438 -0.04(-0.75%)
May 14, 2025 5.300 5.450 5.300 5.340 8,773 +0.02(+0.38%)
May 13, 2025 5.220 5.380 5.220 5.320 14,778 +0.04(+0.76%)
May 12, 2025 5.260 5.430 5.200 5.280 14,495 +0.13(+2.52%)
May 09, 2025 5.270 5.270 5.150 5.150 4,597 -0.14(-2.65%)
May 08, 2025 5.280 5.300 5.162 5.290 16,479 +0.14(+2.72%)
May 07, 2025 5.400 5.396 5.150 5.150 16,665 -0.19(-3.56%)
May 06, 2025 5.300 5.400 5.300 5.340 3,921 -0.01(-0.19%)
May 05, 2025 5.660 5.660 5.340 5.350 12,187 -0.31(-5.48%)
May 02, 2025 5.810 5.891 5.660 5.660 5,804 -0.09(-1.57%)
May 01, 2025 5.860 5.860 5.720 5.750 4,083 -0.09(-1.54%)
Apr 30, 2025 5.610 5.956 5.610 5.840 7,197 +0.03(+0.52%)
Apr 29, 2025 5.920 6.041 5.810 5.810 8,561 -0.19(-3.17%)
Apr 28, 2025 6.030 6.098 5.780 6.000 3,794 +0.05(+0.84%)
Apr 25, 2025 6.080 6.099 5.900 5.950 6,306 -0.08(-1.33%)
Apr 24, 2025 6.100 6.100 6.000 6.030 3,029 -0.04(-0.66%)
Apr 23, 2025 6.100 6.100 5.933 6.070 9,723 +0.16(+2.71%)
Apr 22, 2025 6.030 6.030 5.900 5.910 6,514 +0.00(+0.00%)
Apr 21, 2025 6.030 6.070 5.910 5.910 6,443 -0.16(-2.64%)
Apr 17, 2025 6.040 6.070 5.970 6.070 4,065 +0.03(+0.50%)
Apr 16, 2025 5.910 6.110 5.910 6.040 6,537 +0.03(+0.50%)
Apr 15, 2025 6.150 6.150 5.930 6.010 9,475 -0.06(-0.99%)
Apr 14, 2025 5.900 6.120 5.824 6.070 22,418 +0.08(+1.34%)
Apr 11, 2025 6.020 6.059 5.870 5.990 15,149 +0.09(+1.53%)
Apr 10, 2025 5.760 6.000 5.700 5.900 19,243 -0.05(-0.84%)
Apr 09, 2025 5.900 6.110 5.500 5.950 16,785 +0.39(+7.01%)
Apr 08, 2025 6.200 6.200 5.500 5.560 13,649 -0.55(-9.00%)
Apr 07, 2025 6.100 6.400 6.030 6.110 105,135 -0.14(-2.24%)
Apr 04, 2025 6.060 6.300 5.860 6.250 21,207 +0.05(+0.81%)
Apr 03, 2025 5.780 6.280 5.780 6.200 33,750 +0.01(+0.16%)
Apr 02, 2025 6.130 6.200 6.100 6.190 13,126 +0.04(+0.65%)
Apr 01, 2025 6.250 6.250 6.025 6.150 35,856 -0.05(-0.81%)
Mar 31, 2025 6.200 6.200 6.028 6.200 20,138 +0.01(+0.16%)
Mar 28, 2025 6.100 6.190 6.040 6.190 27,519 +0.10(+1.64%)
Mar 27, 2025 5.890 6.090 5.860 6.090 29,994 +0.20(+3.40%)
Mar 26, 2025 5.860 5.890 5.750 5.890 19,041 +0.10(+1.73%)
Mar 25, 2025 5.760 5.850 5.561 5.790 15,086 +0.03(+0.52%)
Mar 24, 2025 5.780 5.800 5.600 5.760 13,645 -0.02(-0.35%)
Mar 21, 2025 5.610 5.780 5.550 5.780 13,508 +0.09(+1.58%)
Mar 20, 2025 5.640 5.760 5.300 5.690 15,944 +0.08(+1.43%)
Mar 19, 2025 5.750 5.750 5.550 5.610 16,098 +0.01(+0.18%)
Mar 18, 2025 5.510 5.650 5.458 5.600 9,070 +0.16(+2.94%)
Mar 17, 2025 5.320 5.510 5.320 5.440 103,504 +0.19(+3.62%)
Mar 14, 2025 5.210 5.300 5.122 5.250 9,392 +0.04(+0.77%)
Mar 13, 2025 5.250 5.285 5.160 5.210 10,321 -0.01(-0.19%)
Mar 12, 2025 5.150 5.220 5.040 5.220 10,038 +0.05(+0.97%)
Mar 11, 2025 5.220 5.220 5.120 5.170 6,645 -0.06(-1.15%)
Mar 10, 2025 5.580 5.580 5.210 5.230 28,025 -0.35(-6.27%)
Mar 07, 2025 5.390 5.710 5.311 5.580 19,636 +0.16(+2.95%)
Mar 06, 2025 5.380 5.480 5.345 5.420 12,544 +0.07(+1.31%)
Mar 05, 2025 5.230 5.350 5.100 5.350 33,855 +0.25(+4.90%)
Mar 04, 2025 5.170 5.170 5.050 5.100 25,969 -0.07(-1.35%)
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 Of Service.