Nexa Resources S.A. Common Shares (NEXA)

12.85
-0.31 (-2.36%)
NYSE· Last Trade: Aug 1st, 1:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nexa Resources S.A. Common Shares (NEXA)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202612.8513.1912.5512.85373,20212.85
7/30/202612.5113.1812.5013.16604,37213.16
7/29/202612.3412.4611.6912.16498,54212.16
7/28/202612.5612.8012.1112.36521,72812.36
7/27/202612.9313.0412.4612.89507,58612.76
7/24/202613.2913.5612.8212.87340,24712.74
7/23/202613.2713.6313.0413.22356,88413.08
7/22/202613.0013.6913.0013.63561,79313.49
7/21/202612.5812.8312.2112.82465,52312.69
7/20/202612.1312.3011.9112.02438,10311.90
7/17/202612.2712.4711.8412.19701,20112.07
7/16/202613.6313.6712.4112.57766,61112.44
7/15/202614.4814.5013.7114.05398,66813.91
7/14/202614.4714.6014.0514.52433,31814.37
7/13/202614.3414.4413.5713.78718,14913.64
7/10/202613.5115.0113.5014.81989,55414.66
7/09/202613.2813.6713.1613.46522,62013.32
7/08/202612.5212.8712.3212.87533,63312.74
7/07/202612.9913.3512.6412.89581,60712.76
7/06/202613.2213.3112.8013.21747,26613.07
7/02/202613.4914.3912.6613.041,632,89412.91
7/01/202612.0712.3011.5812.04933,70811.92
6/30/202612.4812.5512.1412.24697,07712.11
6/29/202612.6112.8612.1112.20943,45712.08
6/26/202612.5512.9412.1512.85441,60312.72
6/25/202612.6212.9212.0312.46693,53612.33
6/24/202612.9313.1112.1012.341,066,70112.21
6/23/202613.5013.8013.0913.58556,72713.44
6/22/202614.0014.2613.7213.95672,49813.81
6/18/202614.6714.7013.6914.241,167,34314.09
6/17/202614.7315.1414.2514.34638,04114.19
6/16/202614.5015.0114.4114.84648,38514.69
6/15/202614.5114.9114.2114.41843,24214.26
6/12/202613.0813.7313.0813.73581,53113.59
6/11/202612.3612.9112.1112.91611,74812.78
6/10/202612.1712.5412.0312.11759,85611.99
6/09/202613.0413.3212.0212.75975,99012.62
6/08/202613.3813.5012.3112.491,498,16812.36
6/05/202614.5114.5112.8413.051,541,12812.92
6/04/202615.5015.5614.9315.05749,03514.90
6/03/202615.8316.2015.4115.811,253,79215.65
6/02/202616.1916.2515.3615.661,256,73515.50
6/01/202615.2716.1914.8616.191,458,19716.02
5/29/202614.9015.5314.7615.14624,60114.98
5/28/202614.3015.3214.1014.91892,10714.76
5/27/202614.0214.8013.8214.51840,09114.36
5/26/202614.6215.1314.2114.40830,09714.25
5/22/202614.2114.6313.8514.47696,78514.32
5/21/202613.6314.3113.5414.19473,30314.04
5/20/202614.5814.6013.9313.98611,36413.84
5/19/202614.3014.5213.5914.32837,62214.17
5/18/202615.1715.5814.4314.581,110,67114.43
5/15/202615.0415.1914.4614.851,245,56914.70
5/14/202614.8515.7914.3615.711,343,80515.55
5/13/202613.7014.9613.6514.771,364,65814.62
5/12/202612.6013.9812.4513.821,746,49513.68
5/11/202614.4915.0513.1613.313,109,35413.17
5/08/202614.3014.6213.8114.331,207,48714.18
5/07/202616.1216.3513.7513.932,765,42213.79
5/06/202616.4916.8916.1016.721,279,77316.55
5/05/202615.7216.3515.7215.99898,78515.83
5/04/202615.5316.1415.1315.511,352,23815.35
5/01/202615.0915.5614.8515.501,254,59115.34