Nexa Resources SA (NEXA) Historical Stock Data
7.39 ↑0.10 (1.37%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NEXA is up 0.07% a day on average. There have been 14 days where Nexa Resources SA closed green and 16 days where NEXA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.50 | 7.39 | ↓$0.11 (-1.44%) | 7.28 | 7.50 | 8.80K |
| 2024-04-30 | 7.35 | 7.29 | ↓$0.06 (-0.82%) | 7.13 | 7.35 | 33.79K |
| 2024-04-29 | 7.36 | 7.31 | ↓$0.05 (-0.68%) | 7.25 | 7.50 | 12.47K |
| 2024-04-26 | 7.41 | 7.40 | ↓$0.01 (-0.13%) | 7.25 | 7.49 | 13.27K |
| 2024-04-25 | 7.41 | 7.33 | ↓$0.08 (-1.08%) | 7.31 | 7.46 | 12.52K |
| 2024-04-24 | 7.18 | 7.39 | ↑$0.21 (2.92%) | 7.18 | 7.40 | 23.55K |
| 2024-04-23 | 7.30 | 7.27 | ↓$0.03 (-0.41%) | 7.10 | 7.42 | 37.67K |
| 2024-04-22 | 7.30 | 7.33 | ↑$0.03 (0.41%) | 7.26 | 7.51 | 75.38K |
| 2024-04-19 | 7.19 | 7.30 | ↑$0.11 (1.53%) | 7.07 | 7.34 | 13.66K |
| 2024-04-18 | 7.19 | 7.23 | ↑$0.04 (0.56%) | 7.00 | 7.25 | 13.13K |
| 2024-04-17 | 7.23 | 7.12 | ↓$0.11 (-1.52%) | 7.10 | 7.23 | 6.13K |
| 2024-04-16 | 7.02 | 7.12 | ↑$0.10 (1.42%) | 7.00 | 7.16 | 13.99K |
| 2024-04-15 | 7.17 | 7.12 | ↓$0.05 (-0.70%) | 6.93 | 7.26 | 34.75K |
| 2024-04-12 | 7.13 | 7.22 | ↑$0.09 (1.26%) | 7.13 | 7.42 | 17.89K |
| 2024-04-11 | 7.34 | 7.32 | ↓$0.02 (-0.27%) | 7.24 | 7.36 | 28.03K |
| 2024-04-10 | 7.24 | 7.40 | ↑$0.16 (2.21%) | 7.24 | 7.49 | 22.26K |
| 2024-04-09 | 7.47 | 7.39 | ↓$0.08 (-1.07%) | 7.37 | 7.49 | 30.62K |
| 2024-04-08 | 7.41 | 7.39 | ↓$0.02 (-0.27%) | 7.37 | 7.43 | 22.99K |
| 2024-04-05 | 7.37 | 7.37 | ↑$0.00 (0.00%) | 7.01 | 7.38 | 22.45K |
| 2024-04-04 | 7.33 | 7.35 | ↑$0.02 (0.27%) | 7.30 | 7.44 | 14.18K |
| 2024-04-03 | 7.21 | 7.33 | ↑$0.12 (1.66%) | 7.21 | 7.41 | 8.87K |
| 2024-04-02 | 7.14 | 7.27 | ↑$0.13 (1.82%) | 7.03 | 7.30 | 14.56K |
| 2024-04-01 | 7.12 | 7.10 | ↓$0.02 (-0.28%) | 6.92 | 7.15 | 15.86K |
| 2024-03-28 | 7.16 | 7.16 | ↑$0.00 (0.00%) | 7.08 | 7.30 | 14.33K |
| 2024-03-27 | 7.26 | 7.16 | ↓$0.10 (-1.38%) | 7.07 | 7.29 | 46.19K |
| 2024-03-26 | 7.49 | 7.26 | ↓$0.23 (-3.07%) | 7.26 | 7.49 | 5.66K |
| 2024-03-25 | 7.46 | 7.51 | ↑$0.05 (0.67%) | 7.37 | 7.55 | 55.85K |
| 2024-03-22 | 7.62 | 7.50 | ↓$0.12 (-1.57%) | 7.35 | 7.62 | 63.32K |
| 2024-03-21 | 7.53 | 7.51 | ↓$0.02 (-0.27%) | 7.48 | 7.59 | 44.82K |
| 2024-03-20 | 7.30 | 7.48 | ↑$0.18 (2.47%) | 7.25 | 7.55 | 108.51K |
Create an account or log in to view more rows.
$NEXA 50% chance this will go up or down. I am a professional guys.
$NEXA we need those buyers and volume.
$NEXA keep inchin
$NEXA has just been halted from trading.
$NEXA has just been halted from trading.
$NEXA C'mon
do a spike!!
$NEXA buying time
added
$NEXA what time we going green?
$NEXA News Plz.....
$NEXA what caused the sell off in an otherwise good tech market today?