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 (%)
Nov 30, 2020 7.317 7.635 6.972 7.154 51,681 -0.29(-3.90%)
Nov 27, 2020 7.272 7.472 7.272 7.444 16,412 +0.14(+1.86%)
Nov 25, 2020 7.218 7.481 7.218 7.308 23,351 +0.11(+1.51%)
Nov 24, 2020 7.090 7.408 6.936 7.199 38,426 +0.05(+0.63%)
Nov 23, 2020 7.090 7.281 7.000 7.154 16,221 +0.19(+2.74%)
Nov 20, 2020 7.090 7.172 6.959 6.963 14,759 -0.13(-1.79%)
Nov 19, 2020 7.036 7.127 6.900 7.090 6,314 -0.04(-0.51%)
Nov 18, 2020 7.090 7.299 6.818 7.127 23,159 -0.05(-0.63%)
Nov 17, 2020 7.000 7.218 7.000 7.172 12,223 +0.17(+2.46%)
Nov 16, 2020 6.845 7.172 6.800 7.000 34,968 +0.18(+2.66%)
Nov 13, 2020 6.818 6.891 6.691 6.818 15,751 +0.07(+1.08%)
Nov 12, 2020 6.555 6.809 6.528 6.745 36,931 +0.08(+1.23%)
Nov 11, 2020 6.818 6.818 6.500 6.664 19,904 -0.21(-3.04%)
Nov 10, 2020 6.537 6.918 6.419 6.873 39,876 +0.43(+6.62%)
Nov 09, 2020 6.173 6.655 6.010 6.446 61,276 +0.15(+2.31%)
Nov 06, 2020 6.509 6.800 6.301 6.301 72,147 -0.08(-1.28%)
Nov 05, 2020 6.164 6.518 6.028 6.382 43,505 +0.53(+8.99%)
Nov 04, 2020 6.046 6.046 5.783 5.856 18,693 -0.20(-3.30%)
Nov 03, 2020 5.620 6.210 5.470 6.055 59,747 +0.55(+10.07%)
Nov 02, 2020 5.429 5.502 5.111 5.502 23,319 +0.01(+0.17%)
Oct 30, 2020 5.747 6.046 5.179 5.493 42,957 -0.09(-1.63%)
Oct 29, 2020 5.347 5.756 5.188 5.583 111,510 +0.29(+5.49%)
Oct 28, 2020 5.266 5.293 4.893 5.293 40,716 -0.10(-1.85%)
Oct 27, 2020 5.084 5.393 4.893 5.393 91,308 +0.34(+6.83%)
Oct 26, 2020 5.266 5.384 5.011 5.048 13,620 -0.22(-4.14%)
Oct 23, 2020 5.257 5.375 5.188 5.266 16,962 +0.00(+0.00%)
Oct 22, 2020 5.220 5.384 5.211 5.266 13,377 +0.00(+0.00%)
Oct 21, 2020 4.993 5.302 4.957 5.266 26,887 +0.33(+6.62%)
Oct 20, 2020 5.030 5.166 4.685 4.939 57,310 -0.04(-0.73%)
Oct 19, 2020 5.166 5.438 4.948 4.975 16,297 -0.15(-2.84%)
Oct 16, 2020 5.592 5.738 5.102 5.120 29,079 -0.50(-8.89%)
Oct 15, 2020 5.257 5.656 5.148 5.620 14,536 +0.27(+5.09%)
Oct 14, 2020 5.474 5.629 5.247 5.347 26,284 -0.09(-1.67%)
Oct 13, 2020 5.447 5.529 5.356 5.438 37,866 -0.10(-1.80%)
Oct 12, 2020 5.356 5.620 5.356 5.538 63,735 +0.15(+2.69%)
Oct 09, 2020 5.011 5.411 5.002 5.393 44,389 +0.35(+7.03%)
Oct 08, 2020 5.102 5.193 4.993 5.039 100,434 -0.04(-0.72%)
Oct 07, 2020 5.275 5.275 4.993 5.075 77,307 -0.29(-5.41%)
Oct 06, 2020 5.910 6.155 5.284 5.365 49,069 -0.53(-8.94%)
Oct 05, 2020 5.547 5.928 5.529 5.892 37,615 +0.50(+9.26%)
Oct 02, 2020 5.039 5.447 5.039 5.393 135,262 +0.11(+2.06%)
Oct 01, 2020 4.784 5.429 4.739 5.284 178,214 +0.48(+10.02%)
Sep 30, 2020 4.703 4.848 4.657 4.803 78,908 +0.03(+0.57%)
Sep 29, 2020 4.866 4.875 4.712 4.775 42,674 -0.13(-2.59%)
Sep 28, 2020 5.275 5.411 4.821 4.902 26,153 -0.25(-4.93%)
Sep 25, 2020 5.375 5.375 5.084 5.157 20,928 -0.20(-3.73%)
Sep 24, 2020 5.447 5.683 5.139 5.356 56,266 -0.10(-1.83%)
Sep 23, 2020 5.983 6.074 5.411 5.456 20,940 -0.46(-7.82%)
Sep 22, 2020 5.847 5.956 5.765 5.919 8,090 +0.05(+0.77%)
Sep 21, 2020 5.765 5.956 5.384 5.874 40,560 -0.05(-0.77%)
Sep 18, 2020 6.183 6.382 5.683 5.919 89,440 -0.27(-4.40%)
Sep 17, 2020 6.627 6.714 6.164 6.192 78,495 -0.47(-7.08%)
Sep 16, 2020 6.873 7.154 6.646 6.664 46,345 -0.23(-3.29%)
Sep 15, 2020 6.755 7.027 6.755 6.891 21,115 +0.25(+3.83%)
Sep 14, 2020 6.537 6.673 6.537 6.636 5,706 +0.09(+1.39%)
Sep 11, 2020 6.691 6.709 6.491 6.546 24,232 -0.05(-0.69%)
Sep 10, 2020 6.736 6.963 6.491 6.591 53,298 -0.10(-1.49%)
Sep 09, 2020 6.809 7.018 6.664 6.691 41,334 -0.05(-0.67%)
Sep 08, 2020 6.709 6.755 6.537 6.736 12,629 -0.06(-0.93%)
Sep 04, 2020 6.664 6.882 6.410 6.800 21,919 +0.21(+3.17%)
Sep 03, 2020 6.391 6.736 6.391 6.591 61,052 +0.17(+2.69%)
Sep 02, 2020 6.646 6.673 6.192 6.419 144,863 -0.25(-3.68%)
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.