Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexa Resources S.A. (NY: NEXA )

7.850 -0.120 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.449 7.998 7.356 7.868 658,336 -0.76(-8.85%)
Oct 28, 2021 8.771 8.985 8.454 8.631 300,894 -0.01(-0.11%)
Oct 27, 2021 10.12 10.06 8.585 8.640 605,407 -1.81(-17.29%)
Oct 26, 2021 11.11 10.39 10.45 207,443 -0.56(-5.08%)
Oct 25, 2021 10.18 11.16 10.13 11.01 263,293 +0.89(+8.84%)
Oct 22, 2021 9.869 10.42 9.869 10.11 175,895 +0.18(+1.78%)
Oct 21, 2021 10.06 10.34 9.739 9.935 179,460 -0.37(-3.61%)
Oct 20, 2021 10.44 10.44 9.907 10.31 290,764 -0.07(-0.72%)
Oct 19, 2021 11.90 11.90 10.24 10.38 465,938 -1.06(-9.28%)
Oct 18, 2021 10.56 11.97 10.38 11.44 730,668 +1.30(+12.86%)
Oct 15, 2021 9.916 10.80 9.767 10.14 401,955 +0.47(+4.81%)
Oct 14, 2021 9.078 9.674 9.078 9.674 329,218 +0.86(+9.71%)
Oct 13, 2021 8.901 8.951 8.752 8.817 147,985 -0.02(-0.21%)
Oct 12, 2021 8.864 8.994 8.659 8.836 108,144 +0.16(+1.82%)
Oct 11, 2021 9.162 9.506 8.594 8.678 296,233 -0.47(-5.19%)
Oct 08, 2021 8.566 9.450 8.566 9.152 370,683 +0.78(+9.34%)
Oct 07, 2021 8.100 8.948 8.072 8.370 365,951 +0.38(+4.78%)
Oct 06, 2021 7.635 8.013 7.449 7.989 264,434 +0.24(+3.13%)
Oct 05, 2021 7.337 8.296 7.169 7.747 959,808 +0.53(+7.35%)
Oct 04, 2021 7.076 7.439 7.076 7.216 303,085 +0.22(+3.20%)
Oct 01, 2021 7.151 7.272 6.871 6.992 114,022 -0.08(-1.18%)
Sep 30, 2021 6.843 7.262 6.843 7.076 239,970 +0.30(+4.40%)
Sep 29, 2021 7.030 7.030 6.722 6.778 65,362 -0.01(-0.14%)
Sep 28, 2021 6.760 6.797 6.490 6.788 98,149 -0.03(-0.41%)
Sep 27, 2021 6.601 6.992 6.555 6.815 71,370 +0.29(+4.42%)
Sep 24, 2021 6.694 6.788 6.518 6.527 89,609 -0.28(-4.10%)
Sep 23, 2021 6.983 6.983 6.657 6.806 149,652 +0.10(+1.53%)
Sep 22, 2021 6.285 6.732 6.285 6.704 155,467 +0.45(+7.14%)
Sep 21, 2021 6.313 6.434 6.248 6.257 320,208 -0.01(-0.15%)
Sep 20, 2021 6.303 6.564 6.052 6.266 221,254 +0.03(+0.45%)
Sep 17, 2021 7.076 7.076 6.229 6.238 408,763 -0.92(-12.87%)
Sep 16, 2021 7.495 7.537 6.992 7.160 149,554 -0.34(-4.59%)
Sep 15, 2021 7.374 7.504 7.262 7.504 61,622 +0.19(+2.54%)
Sep 14, 2021 7.495 7.577 7.290 7.318 57,773 -0.20(-2.60%)
Sep 13, 2021 7.802 7.802 7.439 7.514 104,292 +0.05(+0.62%)
Sep 10, 2021 7.737 8.016 7.458 7.467 94,067 -0.26(-3.37%)
Sep 09, 2021 7.747 7.844 7.616 7.728 54,843 -0.04(-0.48%)
Sep 08, 2021 8.380 8.445 7.709 7.765 72,926 -0.58(-6.92%)
Sep 07, 2021 7.635 8.361 7.635 8.342 99,598 +0.74(+9.67%)
Sep 03, 2021 7.821 7.886 7.598 7.607 44,968 -0.30(-3.77%)
Sep 02, 2021 7.896 7.998 7.849 7.905 35,167 +0.03(+0.35%)
Sep 01, 2021 7.849 7.905 7.644 7.877 56,378 +0.13(+1.68%)
Aug 31, 2021 7.653 7.747 7.542 7.747 61,145 +0.14(+1.84%)
Aug 30, 2021 7.700 7.714 7.439 7.607 67,907 +0.04(+0.49%)
Aug 27, 2021 7.328 7.598 7.188 7.570 129,125 +0.36(+5.04%)
Aug 26, 2021 7.411 7.411 7.030 7.207 58,931 -0.13(-1.78%)
Aug 25, 2021 7.830 7.914 7.281 7.337 145,935 -0.49(-6.30%)
Aug 24, 2021 6.639 7.979 6.620 7.830 349,669 +1.38(+21.36%)
Aug 23, 2021 6.341 6.713 6.294 6.452 339,150 +0.20(+3.28%)
Aug 20, 2021 6.220 6.452 6.201 6.248 115,369 +0.00(+0.00%)
Aug 19, 2021 6.387 6.713 6.220 6.248 206,785 -0.07(-1.18%)
Aug 18, 2021 6.843 6.853 6.248 6.322 192,892 -0.52(-7.62%)
Aug 17, 2021 7.011 7.058 6.653 6.843 77,582 -0.23(-3.29%)
Aug 16, 2021 7.225 7.225 7.002 7.076 79,743 -0.13(-1.81%)
Aug 13, 2021 7.272 7.272 7.104 7.207 69,480 +0.03(+0.39%)
Aug 12, 2021 7.477 7.551 7.160 7.179 118,491 -0.30(-3.98%)
Aug 11, 2021 7.514 7.607 7.411 7.477 73,048 +0.03(+0.37%)
Aug 10, 2021 7.411 7.649 7.411 7.449 76,542 -0.01(-0.12%)
Aug 09, 2021 7.877 7.877 7.402 7.458 105,172 -0.40(-5.09%)
Aug 06, 2021 7.821 7.905 7.626 7.858 29,580 +0.04(+0.48%)
Aug 05, 2021 7.774 7.905 7.700 7.821 42,211 +0.00(+0.00%)
Aug 04, 2021 8.007 8.268 7.774 7.821 98,745 -0.25(-3.11%)
Aug 03, 2021 7.849 8.175 7.607 8.072 111,238 +0.31(+3.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.