Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nexa Resources S.A. (NY: NEXA )

7.750 -0.070 (-0.90%)

Official Closing Price Updated: 4:10 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	7.740	7.820	7.580	7.750	27,244	-0.07(-0.90%)
Nov 07, 2024	7.850	7.850	7.700	7.820	19,851	+0.08(+1.03%)
Nov 06, 2024	7.840	7.870	7.690	7.740	28,003	-0.16(-2.03%)
Nov 05, 2024	7.830	7.940	7.730	7.900	10,161	+0.21(+2.73%)
Nov 04, 2024	7.890	7.890	7.560	7.690	31,414	-0.22(-2.78%)
Nov 01, 2024	7.760	7.970	7.610	7.910	14,601	-0.11(-1.37%)
Oct 31, 2024	7.810	8.060	7.730	8.020	36,086	+0.21(+2.69%)
Oct 30, 2024	7.980	7.980	7.750	7.810	15,280	-0.22(-2.74%)
Oct 29, 2024	7.940	8.090	7.940	8.030	13,911	+0.17(+2.16%)
Oct 28, 2024	8.000	8.090	7.850	7.860	20,824	-0.16(-2.00%)
Oct 25, 2024	7.990	8.090	7.770	8.020	75,132	+0.07(+0.88%)
Oct 24, 2024	7.870	7.990	7.780	7.950	45,853	+0.13(+1.66%)
Oct 23, 2024	7.870	7.980	7.695	7.820	16,865	+0.02(+0.26%)
Oct 22, 2024	7.650	8.000	7.430	7.800	57,766	+0.14(+1.83%)
Oct 21, 2024	7.890	7.900	7.530	7.660	45,377	-0.23(-2.92%)
Oct 18, 2024	7.720	7.910	7.630	7.890	57,906	+0.17(+2.20%)
Oct 17, 2024	7.650	7.726	7.582	7.720	17,343	+0.05(+0.65%)
Oct 16, 2024	7.420	7.700	7.420	7.670	15,475	+0.24(+3.23%)
Oct 15, 2024	7.510	7.570	7.430	7.430	10,174	-0.18(-2.37%)
Oct 14, 2024	7.610	7.640	7.570	7.610	7,797	+0.05(+0.66%)
Oct 11, 2024	7.460	7.620	7.380	7.560	18,011	+0.08(+1.07%)
Oct 10, 2024	7.260	7.500	7.260	7.480	9,034	+0.19(+2.61%)
Oct 09, 2024	7.320	7.370	7.220	7.290	8,804	+0.01(+0.14%)
Oct 08, 2024	7.490	7.490	7.080	7.280	13,023	-0.28(-3.70%)
Oct 07, 2024	7.580	7.600	7.550	7.560	7,399	+0.00(+0.00%)
Oct 04, 2024	7.330	7.690	7.330	7.560	18,366	+0.17(+2.30%)
Oct 03, 2024	7.550	7.550	7.360	7.390	5,356	-0.16(-2.12%)
Oct 02, 2024	7.510	7.678	7.510	7.550	9,661	+0.02(+0.27%)
Oct 01, 2024	7.270	7.590	7.270	7.530	14,002	+0.26(+3.58%)
Sep 30, 2024	7.230	7.340	7.230	7.270	15,072	+0.10(+1.39%)
Sep 27, 2024	7.340	7.450	7.170	7.170	18,317	-0.25(-3.37%)
Sep 26, 2024	7.230	7.450	7.185	7.420	32,453	+0.32(+4.51%)
Sep 25, 2024	7.080	7.175	7.080	7.100	5,269	+0.11(+1.57%)
Sep 24, 2024	6.940	7.100	6.940	6.990	28,639	+0.27(+4.02%)
Sep 23, 2024	6.630	6.770	6.630	6.720	7,159	-0.05(-0.74%)
Sep 20, 2024	6.850	6.960	6.770	6.770	11,675	-0.06(-0.88%)
Sep 19, 2024	6.970	7.050	6.770	6.830	19,294	+0.01(+0.15%)
Sep 18, 2024	6.800	6.953	6.730	6.820	8,667	+0.19(+2.87%)
Sep 17, 2024	6.860	6.860	6.615	6.630	22,522	-0.15(-2.21%)
Sep 16, 2024	6.660	6.800	6.660	6.780	4,835	+0.22(+3.35%)
Sep 13, 2024	6.500	6.610	6.420	6.560	34,253	+0.16(+2.50%)
Sep 12, 2024	6.190	6.400	6.190	6.400	14,610	+0.30(+4.92%)
Sep 11, 2024	6.020	6.100	5.935	6.100	18,372	+0.04(+0.66%)
Sep 10, 2024	6.040	6.110	6.040	6.060	13,824	+0.04(+0.66%)
Sep 09, 2024	5.880	6.090	5.880	6.020	16,582	+0.15(+2.56%)
Sep 06, 2024	5.860	5.910	5.710	5.870	13,013	-0.10(-1.68%)
Sep 05, 2024	6.060	6.190	5.780	5.970	16,253	-0.01(-0.17%)
Sep 04, 2024	5.990	6.040	5.890	5.980	7,209	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nexa Resources S.A. (NY: NEXA )

Historical Prices