Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nexa Resources S.A. Common Shares (NY:NEXA)

6.970 +0.220 (+3.26%)
Streaming Delayed Price Updated: 12:05 PM EST, Nov 28, 2025 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 (%)
Nov 26, 2025 6.500 6.830 6.490 6.750 278,759 +0.25(+3.85%)
Nov 25, 2025 6.330 6.635 6.280 6.500 299,021 +0.25(+4.00%)
Nov 24, 2025 6.240 6.380 6.150 6.250 147,102 -0.04(-0.64%)
Nov 21, 2025 6.450 6.480 6.159 6.290 138,401 -0.20(-3.08%)
Nov 20, 2025 6.650 6.709 6.350 6.490 226,139 -0.06(-0.92%)
Nov 19, 2025 6.230 6.645 6.160 6.550 282,561 +0.40(+6.50%)
Nov 18, 2025 5.990 6.195 5.950 6.150 133,002 +0.18(+3.02%)
Nov 17, 2025 6.250 6.360 5.970 5.970 254,096 -0.28(-4.48%)
Nov 14, 2025 6.150 6.329 5.985 6.250 208,896 -0.10(-1.57%)
Nov 13, 2025 6.100 6.470 6.100 6.350 427,155 +0.20(+3.25%)
Nov 12, 2025 6.100 6.450 5.950 6.150 896,121 +0.54(+9.63%)
Nov 11, 2025 5.630 5.680 5.470 5.610 195,219 +0.05(+0.90%)
Nov 10, 2025 5.550 5.960 5.450 5.560 306,025 +0.31(+5.90%)
Nov 07, 2025 5.310 5.340 5.050 5.250 112,933 -0.06(-1.13%)
Nov 06, 2025 5.400 5.400 5.180 5.310 66,633 -0.08(-1.48%)
Nov 05, 2025 5.530 5.530 5.270 5.390 89,991 -0.09(-1.64%)
Nov 04, 2025 5.750 5.870 5.410 5.480 115,737 -0.20(-3.52%)
Nov 03, 2025 5.950 5.990 5.440 5.680 171,472 -0.13(-2.24%)
Oct 31, 2025 5.510 5.900 5.510 5.810 198,755 +0.36(+6.61%)
Oct 30, 2025 5.470 5.609 5.410 5.450 47,317 -0.12(-2.15%)
Oct 29, 2025 5.510 5.705 5.471 5.570 51,201 +0.07(+1.27%)
Oct 28, 2025 5.500 5.550 5.440 5.500 39,116 +0.00(+0.00%)
Oct 27, 2025 5.660 5.680 5.430 5.500 183,515 -0.17(-3.00%)
Oct 24, 2025 5.570 5.800 5.550 5.670 135,953 +0.15(+2.72%)
Oct 23, 2025 5.490 5.588 5.475 5.520 52,576 +0.10(+1.85%)
Oct 22, 2025 5.400 5.525 5.390 5.420 157,263 -0.03(-0.55%)
Oct 21, 2025 5.630 5.730 5.370 5.450 54,390 -0.18(-3.20%)
Oct 20, 2025 5.740 5.740 5.532 5.630 110,662 +0.05(+0.90%)
Oct 17, 2025 5.650 5.730 5.550 5.580 107,012 -0.02(-0.36%)
Oct 16, 2025 5.660 5.730 5.530 5.600 62,642 -0.02(-0.36%)
Oct 15, 2025 5.690 5.833 5.550 5.620 117,254 -0.10(-1.75%)
Oct 14, 2025 5.860 5.950 5.610 5.720 174,204 +0.12(+2.14%)
Oct 13, 2025 5.270 5.680 5.050 5.600 352,353 +0.42(+8.11%)
Oct 10, 2025 5.310 5.360 5.110 5.180 120,153 -0.15(-2.81%)
Oct 09, 2025 5.550 5.740 5.260 5.330 112,350 -0.04(-0.74%)
Oct 08, 2025 5.170 5.370 5.170 5.370 105,047 +0.26(+5.09%)
Oct 07, 2025 5.110 5.220 5.070 5.110 71,950 +0.04(+0.79%)
Oct 06, 2025 5.070 5.090 5.000 5.070 97,924 +0.04(+0.80%)
Oct 03, 2025 5.030 5.100 4.990 5.030 90,836 +0.02(+0.40%)
Oct 02, 2025 5.010 5.080 4.980 5.010 75,847 +0.01(+0.20%)
Oct 01, 2025 5.000 5.150 4.960 5.000 36,782 +0.01(+0.20%)
Sep 30, 2025 5.000 5.060 4.910 4.990 50,946 -0.01(-0.20%)
Sep 29, 2025 5.050 5.110 4.960 5.000 22,121 +0.00(+0.00%)
Sep 26, 2025 4.970 5.140 4.950 5.000 106,418 +0.00(+0.00%)
Sep 25, 2025 5.060 5.200 4.960 5.000 50,028 -0.04(-0.79%)
Sep 24, 2025 5.020 5.589 4.980 5.040 118,547 +0.06(+1.20%)
Sep 23, 2025 5.000 5.140 4.900 4.980 32,150 -0.02(-0.40%)
Sep 22, 2025 4.960 5.130 4.930 5.000 42,494 +0.04(+0.81%)
Sep 19, 2025 4.820 5.130 4.820 4.960 45,587 +0.06(+1.22%)
Sep 18, 2025 5.070 5.368 4.900 4.900 98,138 -0.19(-3.73%)
Sep 17, 2025 5.320 5.320 5.020 5.090 47,918 -0.17(-3.23%)
Sep 16, 2025 5.030 5.270 5.010 5.260 103,163 +0.20(+3.95%)
Sep 15, 2025 5.000 5.390 5.000 5.060 104,315 +0.10(+2.02%)
Sep 12, 2025 4.830 5.200 4.830 4.960 59,570 +0.09(+1.85%)
Sep 11, 2025 4.890 4.910 4.850 4.870 27,128 +0.04(+0.83%)
Sep 10, 2025 4.860 4.890 4.800 4.830 10,577 +0.03(+0.63%)
Sep 09, 2025 4.830 4.910 4.800 4.800 33,604 -0.07(-1.44%)
Sep 08, 2025 4.840 4.877 4.840 4.870 4,270 +0.03(+0.62%)
Sep 05, 2025 4.860 4.930 4.800 4.840 35,481 -0.02(-0.41%)
Sep 04, 2025 4.900 4.950 4.814 4.860 18,671 +0.01(+0.21%)
Sep 03, 2025 4.890 4.950 4.791 4.850 13,073 -0.03(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.