Nexa Resources SA (NEXA) Historical Stock Data
7.88 ↓0.25 (-3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEXA is up 0.15% a day on average. There have been 19 days where Nexa Resources SA closed green and 11 days where NEXA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.18 | 7.88 | ↓$0.30 (-3.67%) | 7.51 | 8.41 | 168.62K |
| 2024-12-19 | 8.01 | 8.13 | ↑$0.12 (1.50%) | 7.65 | 8.18 | 46.84K |
| 2024-12-18 | 8.37 | 7.95 | ↓$0.42 (-5.02%) | 7.56 | 8.46 | 75.43K |
| 2024-12-17 | 8.38 | 8.46 | ↑$0.08 (0.95%) | 8.26 | 8.58 | 22.40K |
| 2024-12-16 | 8.09 | 8.38 | ↑$0.29 (3.58%) | 8.06 | 8.49 | 17.28K |
| 2024-12-13 | 8.24 | 8.09 | ↓$0.15 (-1.82%) | 7.93 | 8.59 | 42.37K |
| 2024-12-12 | 8.15 | 8.33 | ↑$0.18 (2.21%) | 8.10 | 8.63 | 58.25K |
| 2024-12-11 | 7.94 | 8.06 | ↑$0.12 (1.51%) | 7.94 | 8.14 | 11.09K |
| 2024-12-10 | 8.23 | 7.99 | ↓$0.24 (-2.92%) | 7.97 | 8.29 | 39.53K |
| 2024-12-09 | 7.74 | 8.15 | ↑$0.41 (5.30%) | 7.60 | 8.25 | 83.24K |
| 2024-12-06 | 7.85 | 7.79 | ↓$0.06 (-0.76%) | 7.56 | 8.05 | 39.96K |
| 2024-12-05 | 7.75 | 7.93 | ↑$0.18 (2.32%) | 7.50 | 7.95 | 16.21K |
| 2024-12-04 | 7.75 | 7.80 | ↑$0.05 (0.65%) | 7.64 | 7.83 | 30.18K |
| 2024-12-03 | 7.72 | 7.79 | ↑$0.07 (0.91%) | 7.54 | 7.88 | 120.73K |
| 2024-12-02 | 7.62 | 7.59 | ↓$0.03 (-0.39%) | 7.50 | 7.67 | 22.27K |
| 2024-11-29 | 7.72 | 7.62 | ↓$0.10 (-1.30%) | 7.57 | 7.73 | 4.89K |
| 2024-11-27 | 7.64 | 7.74 | ↑$0.10 (1.31%) | 7.56 | 7.75 | 17.58K |
| 2024-11-26 | 7.63 | 7.65 | ↑$0.02 (0.26%) | 7.52 | 7.80 | 33.46K |
| 2024-11-25 | 7.49 | 7.55 | ↑$0.06 (0.80%) | 7.42 | 7.79 | 43.65K |
| 2024-11-22 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.33 | 7.61 | 37.48K |
| 2024-11-21 | 7.60 | 7.62 | ↑$0.02 (0.26%) | 7.43 | 7.67 | 28.40K |
| 2024-11-20 | 7.52 | 7.61 | ↑$0.09 (1.20%) | 7.40 | 7.65 | 44.42K |
| 2024-11-19 | 7.67 | 7.67 | ↑$0.00 (0.00%) | 7.36 | 7.68 | 36.74K |
| 2024-11-18 | 7.88 | 7.62 | ↓$0.26 (-3.30%) | 7.61 | 7.90 | 58.23K |
| 2024-11-15 | 7.84 | 7.77 | ↓$0.07 (-0.89%) | 7.51 | 7.84 | 77.55K |
| 2024-11-14 | 7.63 | 7.86 | ↑$0.23 (3.01%) | 7.40 | 7.87 | 54.02K |
| 2024-11-13 | 7.71 | 7.62 | ↓$0.09 (-1.17%) | 7.53 | 7.78 | 15.66K |
| 2024-11-12 | 7.71 | 7.63 | ↓$0.08 (-1.04%) | 7.57 | 8.00 | 34.63K |
| 2024-11-11 | 7.65 | 7.71 | ↑$0.06 (0.78%) | 7.55 | 7.81 | 26.65K |
| 2024-11-08 | 7.74 | 7.75 | ↑$0.01 (0.13%) | 7.58 | 7.82 | 27.24K |
Create an account or log in to view more rows.
$NEXA Bears always win...
Bulls have to be forever bagholders....
$NEXA this is going to skyrocket tmr!!!
$NEXA what happens?
$NEXA I'm friggin bored. Just give us our money already
$NEXA the catalyst we need !
$NEXA Bull trap
$NEXA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$NEXA has just been halted from trading.
$NEXA has just been halted from trading.
$NEXA has just been halted from trading.