Nexa Resources

NEXA
🏛️ usa →
4.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.63 8.05 7.63 7.86 0.1M
2021-12-30 7.77 7.98 7.65 7.66 0.1M
2021-12-29 7.72 7.98 7.56 7.85 0.1M
2021-12-28 8.22 8.26 7.93 7.94 0.0M
2021-12-27 8.26 8.34 8.07 8.30 0.1M
2021-12-23 8.11 8.31 8.05 8.22 0.0M
2021-12-22 7.92 8.26 7.89 8.13 0.1M
2021-12-21 7.70 8.04 7.70 7.96 0.1M
2021-12-20 7.57 7.72 7.37 7.64 0.1M
2021-12-17 7.72 7.87 7.65 7.65 0.2M
2021-12-16 7.75 8.06 7.69 7.77 0.3M
2021-12-15 7.17 7.58 6.88 7.51 0.2M
2021-12-14 7.45 7.50 7.15 7.24 0.1M
2021-12-13 7.74 7.82 7.37 7.51 0.1M
2021-12-10 7.91 7.91 7.56 7.71 0.1M
2021-12-09 7.71 7.81 7.60 7.76 0.0M
2021-12-08 7.96 8.04 7.80 7.88 0.0M
2021-12-07 7.85 8.01 7.81 7.86 0.1M
2021-12-06 7.24 7.72 7.07 7.70 0.1M
2021-12-03 7.45 7.63 7.00 7.16 0.4M
2021-12-02 7.08 7.46 7.08 7.45 0.2M
2021-12-01 7.87 8.00 6.70 7.01 0.6M
2021-11-30 7.83 7.97 7.45 7.67 0.1M
2021-11-29 7.90 8.17 7.79 7.89 0.2M
2021-11-26 8.00 8.00 7.63 7.82 0.1M
2021-11-24 8.00 8.45 8.00 8.29 0.1M
2021-11-23 8.48 8.66 8.06 8.09 0.2M
2021-11-22 8.49 8.67 8.43 8.56 0.1M
2021-11-19 8.46 8.63 8.30 8.39 0.1M
2021-11-18 8.94 8.94 8.38 8.59 0.1M
2021-11-17 8.91 9.11 8.79 8.80 0.1M
2021-11-16 9.13 9.41 8.88 9.10 0.1M
2021-11-15 9.35 9.35 9.01 9.29 0.1M
2021-11-12 8.99 9.46 8.92 9.36 0.2M
2021-11-11 8.80 9.43 8.75 9.17 0.4M
2021-11-10 8.86 9.07 8.71 9.03 0.2M
2021-11-09 8.82 9.06 8.78 8.94 0.3M
2021-11-08 8.49 8.79 8.09 8.73 0.3M
2021-11-05 7.60 8.55 7.60 8.51 0.4M
2021-11-04 8.06 8.18 7.61 7.74 0.5M
2021-11-03 8.01 8.49 7.80 8.25 0.6M
2021-11-02 7.79 8.25 7.52 8.25 0.6M
2021-11-01 8.55 8.55 7.50 8.04 0.8M
2021-10-29 8.00 8.59 7.90 8.45 0.6M
2021-10-28 9.42 9.65 9.07 9.27 0.3M
2021-10-27 10.87 10.87 9.22 9.28 0.6M
2021-10-26 11.93 11.93 11.16 11.22 0.2M
2021-10-25 10.93 11.98 10.88 11.82 0.2M
2021-10-22 10.60 11.20 10.60 10.86 0.2M
2021-10-21 10.81 11.10 10.46 10.67 0.2M
2021-10-20 11.21 11.39 10.64 11.07 0.3M
2021-10-19 12.78 12.78 11.00 11.15 0.4M
2021-10-18 11.34 12.86 11.15 12.29 0.7M
2021-10-15 10.65 11.60 10.49 10.89 0.4M
2021-10-14 9.75 10.39 9.75 10.39 0.3M
2021-10-13 9.56 9.61 9.40 9.47 0.1M
2021-10-12 9.52 9.66 9.30 9.49 0.1M
2021-10-11 9.84 10.21 9.23 9.32 0.3M
2021-10-08 9.20 10.15 9.20 9.83 0.3M
2021-10-07 8.70 9.61 8.67 8.99 0.3M
2021-10-06 8.20 8.61 8.00 8.58 0.2M
2021-10-05 7.88 8.91 7.70 8.32 0.9M
2021-10-04 7.60 7.99 7.60 7.75 0.3M
2021-10-01 7.68 7.81 7.38 7.51 0.1M
2021-09-30 7.35 7.80 7.35 7.60 0.2M
2021-09-29 7.55 7.55 7.22 7.28 0.1M
2021-09-28 7.26 7.30 6.97 7.29 0.1M
2021-09-27 7.09 7.51 7.04 7.32 0.1M
2021-09-24 7.19 7.29 7.00 7.01 0.1M
2021-09-23 7.50 7.50 7.15 7.31 0.1M
2021-09-22 6.75 7.23 6.75 7.20 0.1M
2021-09-21 6.78 6.91 6.71 6.72 0.3M
2021-09-20 6.77 7.05 6.50 6.73 0.2M
2021-09-17 7.60 7.60 6.69 6.70 0.4M
2021-09-16 8.05 8.10 7.51 7.69 0.1M
2021-09-15 7.92 8.06 7.80 8.06 0.1M
2021-09-14 8.05 8.14 7.83 7.86 0.1M
2021-09-13 8.38 8.38 7.98 8.07 0.1M
2021-09-10 8.31 8.84 8.01 8.02 0.1M
2021-09-09 8.32 8.43 8.18 8.30 0.1M
2021-09-08 9.00 9.07 8.28 8.34 0.1M
2021-09-07 8.20 8.98 8.20 8.96 0.1M
2021-09-03 8.40 8.47 8.16 8.17 0.0M
2021-09-02 8.48 8.59 8.43 8.49 0.0M
2021-09-01 8.43 8.49 8.21 8.46 0.1M
2021-08-31 8.22 8.32 8.10 8.32 0.1M
2021-08-30 8.27 8.29 7.99 8.17 0.1M
2021-08-27 7.87 8.16 7.72 8.13 0.1M
2021-08-26 7.96 8.06 7.55 7.74 0.1M
2021-08-25 8.41 8.50 7.82 7.88 0.1M
2021-08-24 7.13 8.57 7.11 8.41 0.3M
2021-08-23 6.81 7.21 6.76 6.93 0.3M
2021-08-20 6.68 6.93 6.66 6.71 0.1M
2021-08-19 6.86 7.21 6.68 6.71 0.2M
2021-08-18 7.35 7.36 6.71 6.79 0.2M
2021-08-17 7.53 7.58 7.15 7.35 0.1M
2021-08-16 7.76 7.76 7.52 7.60 0.1M
2021-08-13 7.81 7.81 7.63 7.74 0.1M
2021-08-12 8.03 8.11 7.69 7.71 0.1M
2021-08-11 8.07 8.17 7.96 8.03 0.1M
2021-08-10 7.96 8.22 7.96 8.00 0.1M
2021-08-09 8.46 8.46 7.95 8.01 0.1M
2021-08-06 8.40 8.49 8.19 8.44 0.0M
2021-08-05 8.35 8.49 8.27 8.40 0.0M
2021-08-04 8.60 8.88 8.35 8.40 0.1M
2021-08-03 8.43 8.78 8.17 8.67 0.1M
2021-08-02 8.54 8.72 8.26 8.34 0.0M
2021-07-30 9.00 9.00 8.14 8.45 0.0M
2021-07-29 8.60 8.92 8.56 8.65 0.1M
2021-07-28 8.30 8.68 8.25 8.65 0.1M
2021-07-27 8.23 8.30 8.08 8.19 0.1M
2021-07-26 7.85 8.37 7.85 8.32 0.0M
2021-07-23 7.76 7.85 7.55 7.78 0.1M
2021-07-22 7.91 8.09 7.87 7.87 0.0M
2021-07-21 7.90 8.13 7.80 8.11 0.0M
2021-07-20 7.63 7.94 7.35 7.80 0.1M
2021-07-19 7.88 7.88 7.32 7.67 0.1M
2021-07-16 8.23 8.34 7.82 7.94 0.1M
2021-07-15 8.22 8.34 8.11 8.28 0.0M
2021-07-14 8.56 8.68 8.29 8.29 0.1M
2021-07-13 8.50 8.55 8.37 8.39 0.0M
2021-07-12 8.57 8.67 8.41 8.54 0.0M
2021-07-09 8.67 8.88 8.44 8.55 0.1M
2021-07-08 8.76 8.77 8.52 8.64 0.1M
2021-07-07 8.77 9.03 8.66 8.99 0.1M
2021-07-06 9.00 9.07 8.63 8.67 0.1M
2021-07-02 8.93 9.10 8.80 8.92 0.1M
2021-07-01 8.89 9.00 8.77 8.90 0.1M
2021-06-30 8.55 8.82 8.43 8.77 0.2M
2021-06-29 8.67 8.79 8.40 8.50 0.1M
2021-06-28 9.04 9.04 8.67 8.75 0.0M
2021-06-25 8.98 9.08 8.84 9.04 0.1M
2021-06-24 8.91 9.13 8.84 9.11 0.1M
2021-06-23 8.74 8.99 8.73 8.81 0.1M
2021-06-22 8.48 8.69 8.37 8.62 0.1M
2021-06-21 8.76 8.88 8.41 8.48 0.1M
2021-06-18 8.49 8.71 8.39 8.71 0.3M
2021-06-17 8.58 8.62 8.31 8.51 0.3M
2021-06-16 9.73 9.75 8.37 8.67 0.6M
2021-06-15 10.28 10.31 9.74 9.78 0.1M
2021-06-14 10.41 10.59 10.27 10.37 0.1M
2021-06-11 10.67 10.80 10.36 10.47 0.1M
2021-06-10 10.51 10.75 10.37 10.54 0.1M
2021-06-09 10.94 10.97 10.00 10.48 0.3M
2021-06-08 11.55 11.58 11.12 11.32 0.1M
2021-06-07 11.80 11.90 11.42 11.58 0.1M
2021-06-04 11.14 11.80 11.14 11.69 0.1M
2021-06-03 10.93 11.19 10.75 11.11 0.1M
2021-06-02 10.99 11.14 10.90 11.00 0.1M
2021-06-01 10.90 11.42 10.90 11.02 0.3M
2021-05-28 10.34 10.75 10.31 10.69 0.1M
2021-05-27 10.37 10.54 10.22 10.38 0.1M
2021-05-26 10.10 10.57 10.00 10.34 0.1M
2021-05-25 10.64 10.82 10.14 10.21 0.1M
2021-05-24 10.73 10.89 10.41 10.71 0.2M
2021-05-21 11.06 11.24 10.78 10.85 0.1M
2021-05-20 11.08 11.37 10.86 10.93 0.1M
2021-05-19 11.86 11.86 10.83 10.95 0.2M
2021-05-18 11.79 11.94 11.54 11.73 0.2M
2021-05-17 11.15 11.83 11.14 11.63 0.2M
2021-05-14 10.87 11.38 10.84 11.05 0.1M
2021-05-13 10.93 11.28 10.70 10.80 0.1M
2021-05-12 10.79 11.01 10.79 10.88 0.1M
2021-05-11 10.60 11.16 10.47 10.73 0.1M
2021-05-10 10.55 10.78 10.54 10.60 0.1M
2021-05-07 10.13 10.69 10.09 10.37 0.1M
2021-05-06 10.03 10.44 10.03 10.06 0.1M
2021-05-05 9.98 10.28 9.98 10.03 0.1M
2021-05-04 9.92 10.32 9.83 9.92 0.1M
2021-05-03 10.32 10.51 10.02 10.12 0.1M
2021-04-30 10.50 10.64 9.73 10.34 0.5M
2021-04-29 10.51 10.63 10.15 10.49 0.1M
2021-04-28 10.52 10.57 10.27 10.47 0.1M
2021-04-27 10.50 10.77 10.19 10.32 0.0M
2021-04-26 10.02 10.53 10.02 10.44 0.0M
2021-04-23 10.04 10.40 10.01 10.06 0.0M
2021-04-22 10.39 10.58 10.20 10.20 0.1M
2021-04-21 10.04 10.50 9.98 10.43 0.3M
2021-04-20 10.69 10.73 9.96 10.10 0.1M
2021-04-19 11.32 11.34 10.66 10.79 0.1M
2021-04-16 11.16 11.48 11.04 11.40 0.2M
2021-04-15 10.83 11.35 10.72 10.84 0.1M
2021-04-14 10.20 10.97 10.20 10.72 0.4M
2021-04-13 10.00 10.45 9.96 10.18 0.3M
2021-04-12 10.60 10.94 9.75 9.99 0.2M
2021-04-09 10.60 10.64 10.36 10.48 0.1M
2021-04-08 10.60 10.60 10.34 10.46 0.1M
2021-04-07 10.60 10.60 10.31 10.44 0.1M
2021-04-06 10.60 10.60 10.32 10.50 0.2M
2021-04-05 10.64 10.74 10.38 10.50 0.1M
2021-04-01 10.49 10.59 10.27 10.45 0.1M
2021-03-31 10.52 10.62 10.22 10.25 0.1M
2021-03-30 10.24 10.59 10.18 10.43 0.3M
2021-03-29 10.23 10.47 10.00 10.29 0.2M
2021-03-26 10.22 10.69 10.08 10.15 0.1M
2021-03-25 10.00 10.39 9.92 10.12 0.1M
2021-03-24 10.32 10.54 10.03 10.07 0.1M
2021-03-23 10.50 10.64 10.00 10.29 0.2M
2021-03-22 10.38 10.71 10.21 10.56 0.2M
2021-03-19 10.51 10.72 10.11 10.12 0.4M
2021-03-18 11.00 11.27 10.42 10.47 0.2M
2021-03-17 10.91 11.25 10.71 11.00 0.1M
2021-03-16 10.94 11.07 10.39 10.98 0.0M
2021-03-15 10.75 10.90 10.26 10.82 0.1M
2021-03-12 11.23 11.23 10.52 10.75 0.1M
2021-03-11 10.49 11.13 10.35 11.10 0.3M
2021-03-10 11.03 11.03 10.46 10.60 0.1M
2021-03-09 11.36 12.00 10.55 10.72 0.6M
2021-03-08 9.45 11.90 8.93 10.79 0.7M
2021-03-05 9.09 9.52 8.79 9.28 0.2M
2021-03-04 9.48 9.54 8.38 9.00 0.1M
2021-03-03 9.65 9.84 9.13 9.38 0.0M
2021-03-02 9.36 10.00 9.13 9.67 0.0M
2021-03-01 9.58 9.99 9.33 9.50 0.0M
2021-02-26 10.07 10.07 9.22 9.47 0.0M
2021-02-25 10.90 11.37 9.58 9.98 0.1M
2021-02-24 10.48 10.95 10.36 10.83 0.1M
2021-02-23 10.37 10.76 10.25 10.32 0.0M
2021-02-22 9.68 10.92 9.65 10.41 0.2M
2021-02-19 9.88 10.00 9.28 9.72 0.0M
2021-02-18 9.71 9.71 9.48 9.52 0.0M
2021-02-17 9.84 10.41 9.18 9.71 0.1M
2021-02-16 10.47 11.50 10.33 10.44 0.2M
2021-02-12 9.77 10.69 9.55 10.37 0.1M
2021-02-11 10.07 10.78 9.60 10.03 0.0M
2021-02-10 10.25 10.64 9.88 10.07 0.0M
2021-02-09 10.70 10.80 9.76 10.05 0.1M
2021-02-08 9.53 10.71 9.47 10.66 0.0M
2021-02-05 9.64 9.64 9.04 9.20 0.0M
2021-02-04 9.88 10.00 9.44 9.52 0.0M
2021-02-03 9.95 10.35 9.86 9.96 0.0M
2021-02-02 9.99 10.55 9.80 10.09 0.1M
2021-02-01 10.00 12.58 8.92 10.11 0.1M
2021-01-29 8.21 9.66 8.09 8.63 0.1M
2021-01-28 8.01 8.58 7.77 8.18 0.0M
2021-01-27 8.59 8.59 7.90 8.09 0.1M
2021-01-26 8.73 8.80 8.68 8.80 0.0M
2021-01-25 8.99 9.14 8.68 8.72 0.0M
2021-01-22 8.60 9.16 8.60 8.90 0.0M
2021-01-21 9.30 9.54 8.97 9.06 0.0M
2021-01-20 8.99 9.36 8.99 9.36 0.0M
2021-01-19 8.75 9.33 8.75 9.27 0.0M
2021-01-15 9.23 9.50 8.49 8.76 0.0M
2021-01-14 9.01 9.50 9.01 9.24 0.0M
2021-01-13 9.45 9.45 9.00 9.07 0.0M
2021-01-12 8.82 9.59 8.81 9.45 0.0M
2021-01-11 8.88 8.88 8.63 8.78 0.0M
2021-01-08 9.33 9.35 8.85 8.94 0.0M
2021-01-07 9.74 9.74 9.05 9.22 0.0M
2021-01-06 9.45 9.88 9.38 9.62 0.0M
2021-01-05 9.83 10.13 9.19 9.37 0.1M
2021-01-04 9.76 10.41 9.70 9.80 0.1M