Nexa Resources SA (NEXA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.200400801603 | 4.99 | 5.0699 | 4.87 | 28342 | 4.99173498 | CS |
| 4 | 0.11 | 2.24948875256 | 4.89 | 5.08 | 4.438 | 33166 | 4.86563886 | CS |
| 12 | -1.15 | -18.6991869919 | 6.15 | 6.15 | 4.438 | 24101 | 5.02070795 | CS |
| 26 | -1.63 | -24.5852187029 | 6.63 | 7.04 | 4.438 | 26468 | 5.51400409 | CS |
| 52 | -2.88 | -36.5482233503 | 7.88 | 9.61 | 4.438 | 47479 | 7.44543036 | CS |
| 156 | -1.13 | -18.4339314845 | 6.13 | 9.61 | 4.135 | 86563 | 6.0190983 | CS |
| 260 | -0.67 | -11.8165784832 | 5.67 | 12.86 | 4.135 | 100903 | 7.35657913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 5 | 0.06 | 1.21 | 4.9 | 5.0199999 | 4.87 | 52845 |
| 1751576640 | 4.94 | -0.04 | -0.80 | 4.97 | 5.0403 | 4.9216 | 2296 |
| 1751496000 | 4.98 | -0.02 | -0.40 | 5 | 5.0699 | 4.95 | 39961 |
| 1751409600 | 5 | 0.04 | 0.81 | 4.99 | 5.03 | 4.94 | 18265 |
| 1751323200 | 4.96 | 0.02 | 0.40 | 4.94 | 4.99 | 4.91 | 22166 |
| 1751064000 | 4.94 | 0.16 | 3.35 | 4.7699999 | 5.065 | 4.7699999 | 62775 |
| 1750977600 | 4.78 | 0.06 | 1.27 | 4.76 | 4.83 | 4.69 | 32385 |
| 1750891200 | 4.72 | -0.07 | -1.46 | 4.79 | 4.8144 | 4.67 | 13983 |
| 1750804800 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.87 | 4.438 | 51736 |
| 1750718400 | 4.78 | 0.12 | 2.58 | 4.66 | 4.9599 | 4.66 | 70274 |
| 1750459200 | 4.66 | -0.2 | -4.12 | 4.87 | 4.8949999 | 4.64 | 81789 |
| 1750286400 | 4.86 | -0.07 | -1.42 | 4.93 | 5 | 4.85 | 9820 |
| 1750200000 | 4.93 | -0.03 | -0.60 | 4.95 | 4.95 | 4.84 | 15025 |
| 1750113600 | 4.96 | 0.03 | 0.61 | 4.95 | 5.08 | 4.93 | 39159 |
| 1749854400 | 4.93 | -0.02 | -0.40 | 4.91 | 5 | 4.87 | 43643 |
| 1749768000 | 4.95 | 0.04 | 0.81 | 4.87 | 4.95 | 4.84 | 8200 |
| 1749681600 | 4.91 | -0.05 | -1.01 | 5 | 5 | 4.85 | 13674 |
| 1749595200 | 4.96 | 0.03 | 0.61 | 4.89 | 4.995 | 4.89 | 18986 |
| 1749508800 | 4.93 | 0.1 | 2.07 | 4.87 | 5.025 | 4.87 | 52321 |
| 1749249600 | 4.83 | -0.08 | -1.63 | 4.95 | 4.95 | 4.7557 | 23128 |
| 1749163200 | 4.91 | 0 | 0.00 | 4.98 | 5.08 | 4.87 | 25508 |
| 1749076800 | 4.91 | -0.04 | -0.81 | 5.0199999 | 5.1 | 4.9 | 16454 |
| 1748990400 | 4.95 | -0.07 | -1.39 | 4.97 | 5.0199999 | 4.95 | 11863 |
| 1748904000 | 5.0199999 | 0.03 | 0.60 | 5.08 | 5.15 | 4.94 | 41592 |
| 1748644800 | 4.99 | 0.04 | 0.81 | 4.9 | 5.0899 | 4.9 | 30733 |
| 1748558400 | 4.95 | -0.04 | -0.80 | 5 | 5.2 | 4.91 | 41958 |
| 1748472000 | 4.99 | 0.06 | 1.22 | 4.98 | 5.0965999 | 4.95 | 51593 |
| 1748385600 | 4.93 | -0.09 | -1.79 | 4.97 | 5.1183 | 4.93 | 42355 |
| 1748040000 | 5.0199999 | -0.32 | -5.99 | 5.29 | 5.4341 | 4.98 | 191434 |
| 1747953600 | 5.34 | -0.14 | -2.55 | 5.5199999 | 5.5199999 | 5.2699999 | 1066 |
| 1747867200 | 5.48 | 0.03 | 0.55 | 5.36 | 5.49 | 5.35 | 7746 |
| 1747780800 | 5.45 | 0.22 | 4.21 | 5.28 | 5.5 | 5.25 | 30459 |
| 1747694400 | 5.23 | 0.03 | 0.58 | 5.2 | 5.3 | 5.13 | 2919 |
| 1747435200 | 5.2 | -0.1 | -1.89 | 5.2699999 | 5.273 | 5.1601 | 5719 |
| 1747348800 | 5.3 | -0.04 | -0.75 | 5.34 | 5.34 | 5.235 | 2438 |
| 1747262400 | 5.34 | 0.02 | 0.38 | 5.3 | 5.45 | 5.3 | 8773 |
| 1747176000 | 5.32 | 0.04 | 0.76 | 5.22 | 5.38 | 5.22 | 14778 |
| 1747089600 | 5.28 | 0.13 | 2.52 | 5.26 | 5.43 | 5.2001 | 14495 |
| 1746830400 | 5.15 | -0.14 | -2.65 | 5.2699999 | 5.2699999 | 5.15 | 4597 |
| 1746744000 | 5.29 | 0.14 | 2.72 | 5.28 | 5.3 | 5.1615 | 16479 |
| 1746657600 | 5.15 | -0.19 | -3.56 | 5.32 | 5.3965 | 5.15 | 16665 |
| 1746571200 | 5.34 | -0.01 | -0.19 | 5.3 | 5.4 | 5.3 | 3920 |
| 1746484800 | 5.35 | -0.31 | -5.48 | 5.66 | 5.66 | 5.34 | 12187 |
| 1746225600 | 5.66 | -0.09 | -1.57 | 5.8099999 | 5.8905 | 5.66 | 5803 |
| 1746139200 | 5.75 | -0.09 | -1.54 | 5.86 | 5.86 | 5.72 | 4083 |
| 1746052800 | 5.84 | 0.03 | 0.52 | 5.61 | 5.9564 | 5.61 | 6343 |
| 1745966400 | 5.8099999 | -0.19 | -3.17 | 5.92 | 6.0414 | 5.8099999 | 8561 |
| 1745880000 | 6 | 0.05 | 0.84 | 6.03 | 6.0978 | 5.78 | 3794 |
| 1745620800 | 5.95 | -0.08 | -1.33 | 6.08 | 6.0995 | 5.9 | 6306 |
| 1745534400 | 6.03 | -0.04 | -0.66 | 6.1 | 6.1 | 6 | 3029 |
| 1745448000 | 6.07 | 0.16 | 2.71 | 6.1 | 6.1 | 5.9328 | 9723 |
| 1745361600 | 5.91 | 0 | 0.00 | 6.03 | 6.03 | 5.89 | 6514 |
| 1745275200 | 5.91 | -0.16 | -2.64 | 6.03 | 6.07 | 5.91 | 6443 |
| 1744929600 | 6.07 | 0.03 | 0.50 | 6.04 | 6.07 | 5.97 | 4065 |
| 1744843200 | 6.04 | 0.03 | 0.50 | 5.91 | 6.11 | 5.91 | 6537 |
| 1744756800 | 6.01 | -0.06 | -0.99 | 6.15 | 6.15 | 5.93 | 9475 |
| 1744670400 | 6.07 | 0.08 | 1.34 | 5.9 | 6.12 | 5.7699999 | 22412 |
| 1744411200 | 5.99 | 0.09 | 1.53 | 6.0199999 | 6.0585 | 5.83 | 15149 |
| 1744324800 | 5.9 | -0.05 | -0.84 | 5.76 | 6 | 5.7 | 19243 |
| 1744238400 | 5.95 | 0.39 | 7.01 | 5.9 | 6.03 | 5.5 | 16785 |
| 1744152000 | 5.5599999 | -0.55 | -9.00 | 6.2 | 6.2 | 5.5 | 13649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
