Nexa Resources SA (NEXA) Historical Stock Data
7.21 ↑0.09 (1.26%)
As of April 18, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, NEXA is up 0.27% a day on average. There have been 17 days where Nexa Resources SA closed green and 13 days where NEXA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 7.20 | 7.27 | ↑$0.07 (0.97%) | 7.20 | 7.30 | 28.80K |
| 2024-03-18 | 7.24 | 7.20 | ↓$0.04 (-0.55%) | 7.20 | 7.24 | 19.57K |
| 2024-03-15 | 7.20 | 7.25 | ↑$0.05 (0.69%) | 7.20 | 7.25 | 152.44K |
| 2024-03-14 | 7.17 | 7.23 | ↑$0.06 (0.84%) | 7.13 | 7.23 | 20.67K |
| 2024-03-13 | 6.97 | 7.19 | ↑$0.22 (3.16%) | 6.94 | 7.25 | 57.20K |
| 2024-03-12 | 6.81 | 6.97 | ↑$0.16 (2.35%) | 6.81 | 6.97 | 13.92K |
| 2024-03-11 | 6.85 | 6.80 | ↓$0.05 (-0.73%) | 6.80 | 6.88 | 44.32K |
| 2024-03-08 | 6.92 | 6.90 | ↓$0.02 (-0.29%) | 6.88 | 6.93 | 66.06K |
| 2024-03-07 | 6.91 | 6.92 | ↑$0.01 (0.19%) | 6.91 | 6.96 | 54.65K |
| 2024-03-06 | 6.93 | 6.94 | ↑$0.01 (0.14%) | 6.93 | 7.00 | 52.31K |
Create an account or log in to view more rows.
$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?
$NEXA Who else bought the dip on Friday?