Nexa Resources SA (NEXA) Historical Stock Data
7.49 ↑0.04 (0.54%)
As of January 27, 2023, 3:51pm EST.
Historical Data
In the past 30 trading days, NEXA is up 1.15% a day on average. There have been 22 days where Nexa Resources SA closed green and 8 days where NEXA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 7.45 | 7.45 | ↑$0.00 (0.00%) | 7.24 | 7.53 | 68.45K |
| 2023-01-25 | 7.19 | 7.40 | ↑$0.21 (2.92%) | 7.19 | 7.51 | 296.65K |
| 2023-01-24 | 7.23 | 7.24 | ↑$0.02 (0.21%) | 7.16 | 7.31 | 33.35K |
| 2023-01-23 | 7.28 | 7.31 | ↑$0.03 (0.41%) | 7.12 | 7.43 | 208.41K |
| 2023-01-20 | 7.37 | 7.26 | ↓$0.11 (-1.49%) | 7.15 | 7.48 | 67.63K |
| 2023-01-19 | 7.15 | 7.36 | ↑$0.21 (2.94%) | 6.93 | 7.42 | 100.92K |
| 2023-01-18 | 7.46 | 7.23 | ↓$0.23 (-3.08%) | 7.16 | 7.50 | 61.96K |
| 2023-01-17 | 7.34 | 7.34 | ↑$0.00 (0.00%) | 6.96 | 7.45 | 119.55K |
| 2023-01-13 | 7.35 | 7.30 | ↓$0.05 (-0.68%) | 7.23 | 7.46 | 97.77K |
| 2023-01-12 | 7.20 | 7.47 | ↑$0.27 (3.75%) | 7.13 | 7.69 | 348.71K |
| 2023-01-11 | 6.66 | 7.17 | ↑$0.51 (7.66%) | 6.66 | 7.18 | 167.91K |
| 2023-01-10 | 6.37 | 6.66 | ↑$0.29 (4.55%) | 6.18 | 6.74 | 163.72K |
| 2023-01-09 | 6.39 | 6.29 | ↓$0.10 (-1.56%) | 6.27 | 6.54 | 143.48K |
| 2023-01-06 | 5.96 | 6.23 | ↑$0.27 (4.53%) | 5.95 | 6.41 | 119.34K |
| 2023-01-05 | 5.76 | 5.92 | ↑$0.16 (2.78%) | 5.70 | 6.02 | 87.94K |
| 2023-01-04 | 5.85 | 5.68 | ↓$0.17 (-2.91%) | 5.62 | 5.91 | 96.89K |
| 2023-01-03 | 6.15 | 5.73 | ↓$0.42 (-6.83%) | 5.70 | 6.19 | 118.71K |
| 2022-12-30 | 6.25 | 6.03 | ↓$0.22 (-3.52%) | 5.96 | 6.25 | 48.26K |
| 2022-12-29 | 6.08 | 6.15 | ↑$0.07 (1.15%) | 5.98 | 6.17 | 122.36K |
| 2022-12-28 | 5.84 | 6.00 | ↑$0.16 (2.74%) | 5.73 | 6.02 | 132.21K |
| 2022-12-27 | 5.91 | 5.92 | ↑$0.01 (0.17%) | 5.78 | 6.01 | 160.04K |
| 2022-12-23 | 5.42 | 5.90 | ↑$0.48 (8.86%) | 5.21 | 5.96 | 255.85K |
| 2022-12-22 | 5.37 | 5.41 | ↑$0.04 (0.74%) | 5.04 | 5.41 | 139.92K |
| 2022-12-21 | 5.30 | 5.42 | ↑$0.12 (2.26%) | 5.19 | 5.48 | 136.21K |
| 2022-12-20 | 5.12 | 5.25 | ↑$0.13 (2.54%) | 5.10 | 5.29 | 208.09K |
| 2022-12-19 | 6.58 | 5.11 | ↓$1.47 (-22.34%) | 4.95 | 6.58 | 563.46K |
| 2022-12-16 | 5.67 | 6.71 | ↑$1.04 (18.34%) | 5.66 | 6.73 | 813.17K |
| 2022-12-15 | 5.46 | 5.75 | ↑$0.29 (5.31%) | 5.45 | 5.92 | 323.28K |
| 2022-12-14 | 5.43 | 5.64 | ↑$0.21 (3.87%) | 5.35 | 5.75 | 160.11K |
| 2022-12-13 | 5.44 | 5.50 | ↑$0.06 (1.10%) | 5.41 | 5.60 | 127.08K |
Create an account or log in to view more rows.
$NEXA if your selling dont regret it later
$NEXA 5 minute looks sexy
$NEXA come back next earning
$NEXA about to pop IMHO
$NEXA overvalued
$NEXA take us to the moon
lets goooooo
$NEXA run it!
$NEXA enjoy your weekend
$NEXA looks like a loading
$NEXA hang tight
ignore fud and buy dips if you can
everyone be okay????