Nexa Resources SA (NEXA) Historical Stock Data
7.61 ↓0.06 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEXA is up 0.23% a day on average. There have been 18 days where Nexa Resources SA closed green and 12 days where NEXA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 7.85 | 7.82 | ↓$0.03 (-0.38%) | 7.70 | 7.85 | 19.85K |
| 2024-11-06 | 7.84 | 7.74 | ↓$0.10 (-1.28%) | 7.69 | 7.87 | 28K |
| 2024-11-05 | 7.83 | 7.90 | ↑$0.07 (0.89%) | 7.73 | 7.94 | 10.16K |
| 2024-11-04 | 7.89 | 7.69 | ↓$0.20 (-2.53%) | 7.56 | 7.89 | 31.41K |
| 2024-11-01 | 7.76 | 7.91 | ↑$0.15 (1.93%) | 7.61 | 7.97 | 14.60K |
| 2024-10-31 | 7.81 | 8.02 | ↑$0.21 (2.69%) | 7.73 | 8.06 | 36.09K |
| 2024-10-30 | 7.98 | 7.81 | ↓$0.17 (-2.13%) | 7.75 | 7.98 | 15.28K |
| 2024-10-29 | 7.94 | 8.03 | ↑$0.09 (1.13%) | 7.94 | 8.09 | 13.91K |
| 2024-10-28 | 8.00 | 7.86 | ↓$0.14 (-1.75%) | 7.85 | 8.09 | 20.82K |
| 2024-10-25 | 7.99 | 8.02 | ↑$0.03 (0.38%) | 7.77 | 8.09 | 75.13K |
| 2024-10-24 | 7.87 | 7.95 | ↑$0.08 (1.02%) | 7.78 | 7.99 | 45.85K |
| 2024-10-23 | 7.87 | 7.82 | ↓$0.05 (-0.64%) | 7.70 | 7.98 | 16.87K |
| 2024-10-22 | 7.65 | 7.80 | ↑$0.15 (1.96%) | 7.43 | 8.00 | 57.77K |
| 2024-10-21 | 7.89 | 7.66 | ↓$0.23 (-2.92%) | 7.53 | 7.90 | 45.38K |
| 2024-10-18 | 7.72 | 7.89 | ↑$0.17 (2.20%) | 7.63 | 7.91 | 57.91K |
| 2024-10-17 | 7.65 | 7.72 | ↑$0.07 (0.92%) | 7.58 | 7.73 | 17.34K |
| 2024-10-16 | 7.42 | 7.67 | ↑$0.25 (3.37%) | 7.42 | 7.70 | 15.48K |
| 2024-10-15 | 7.51 | 7.43 | ↓$0.08 (-1.07%) | 7.43 | 7.57 | 10.17K |
| 2024-10-14 | 7.61 | 7.61 | ↑$0.00 (0.00%) | 7.57 | 7.64 | 7.80K |
| 2024-10-11 | 7.46 | 7.56 | ↑$0.10 (1.34%) | 7.38 | 7.62 | 18.01K |
| 2024-10-10 | 7.26 | 7.48 | ↑$0.22 (3.03%) | 7.26 | 7.50 | 9.03K |
Create an account or log in to view more rows.
$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.
$NEXA I do it for the thrills!
$NEXA It's coming
load 'em up.