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 (%)
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%)
Sep 01, 2020 7.154 7.372 6.410 6.664 82,529 -0.45(-6.38%)
Aug 31, 2020 7.317 7.572 7.118 7.118 48,647 -0.16(-2.24%)
Aug 28, 2020 7.027 7.463 7.027 7.281 28,198 +0.31(+4.43%)
Aug 27, 2020 7.245 7.608 6.791 6.972 35,633 -0.25(-3.52%)
Aug 26, 2020 6.609 7.263 6.609 7.227 51,694 +0.46(+6.85%)
Aug 25, 2020 6.691 6.972 6.373 6.764 48,072 +0.05(+0.68%)
Aug 24, 2020 6.745 6.900 6.564 6.718 47,504 -0.06(-0.94%)
Aug 21, 2020 7.172 7.172 6.627 6.782 28,528 -0.34(-4.84%)
Aug 20, 2020 7.435 7.563 7.081 7.127 18,195 -0.34(-4.50%)
Aug 19, 2020 6.500 7.771 6.437 7.463 192,634 +0.94(+14.48%)
Aug 18, 2020 6.573 6.800 6.273 6.518 114,827 +0.23(+3.61%)
Aug 17, 2020 6.437 6.528 6.246 6.292 20,159 -0.04(-0.57%)
Aug 14, 2020 6.173 6.364 6.137 6.328 21,038 +0.08(+1.31%)
Aug 13, 2020 6.328 6.382 6.228 6.246 19,111 -0.01(-0.15%)
Aug 12, 2020 6.391 6.391 6.119 6.255 35,320 -0.02(-0.29%)
Aug 11, 2020 6.800 6.800 6.273 6.273 30,477 -0.56(-8.23%)
Aug 10, 2020 6.891 6.900 6.301 6.836 78,535 +0.50(+7.88%)
Aug 07, 2020 6.491 6.582 6.173 6.337 28,528 -0.21(-3.19%)
Aug 06, 2020 6.328 6.600 6.319 6.546 25,898 +0.17(+2.71%)
Aug 05, 2020 6.310 6.764 6.282 6.373 41,540 +0.05(+0.86%)
Aug 04, 2020 5.965 6.473 5.856 6.319 72,578 +0.34(+5.78%)
Aug 03, 2020 5.665 6.019 5.547 5.974 305,709 +0.26(+4.61%)
Jul 31, 2020 5.629 5.783 5.620 5.710 25,884 +0.09(+1.62%)
Jul 30, 2020 5.583 5.692 5.402 5.620 22,407 +0.00(+0.00%)
Jul 29, 2020 5.847 5.919 5.611 5.620 19,244 -0.15(-2.67%)
Jul 28, 2020 5.983 6.065 5.756 5.774 58,019 -0.13(-2.15%)
Jul 27, 2020 5.892 6.173 5.692 5.901 70,692 +0.15(+2.69%)
Jul 24, 2020 5.474 5.783 5.284 5.747 26,876 +0.22(+3.94%)
Jul 23, 2020 5.901 5.901 5.511 5.529 137,417 -0.43(-7.16%)
Jul 22, 2020 5.892 6.065 5.765 5.956 71,100 +0.04(+0.61%)
Jul 21, 2020 5.992 6.128 5.919 5.919 123,618 +0.07(+1.24%)
Jul 20, 2020 5.783 5.901 5.710 5.847 42,792 +0.11(+1.90%)
Jul 17, 2020 5.592 5.801 5.547 5.738 32,163 +0.18(+3.27%)
Jul 16, 2020 5.856 5.856 5.511 5.556 31,392 -0.36(-6.14%)
Jul 15, 2020 5.928 5.947 5.819 5.919 170,544 +0.05(+0.93%)
Jul 14, 2020 5.792 5.928 5.665 5.865 171,227 +0.05(+0.78%)
Jul 13, 2020 5.656 5.919 5.538 5.819 58,075 +0.23(+4.06%)
Jul 10, 2020 5.302 5.620 5.302 5.592 37,450 +0.30(+5.66%)
Jul 09, 2020 5.375 5.629 5.284 5.293 38,295 -0.05(-1.02%)
Jul 08, 2020 5.148 5.420 5.120 5.347 93,000 +0.20(+3.88%)
Jul 07, 2020 5.266 5.290 4.839 5.148 114,883 -0.18(-3.41%)
Jul 06, 2020 5.411 5.574 5.220 5.329 78,776 +0.02(+0.34%)
Jul 02, 2020 5.747 5.783 5.302 5.311 58,378 -0.29(-5.19%)
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.