Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NEXA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.33 | -0.06 | -0.81% | 7.16 | 7.46 | 7.16 | 12,421 |
| Apr 24 2024 | 7.39 | 0.12 | 1.65% | 7.18 | 7.40 | 7.18 | 23,553 |
| Apr 23 2024 | 7.27 | -0.06 | -0.82% | 7.34 | 7.4199 | 7.095 | 37,666 |
| Apr 22 2024 | 7.33 | 0.03 | 0.41% | 7.30 | 7.51 | 7.255 | 75,380 |
| Apr 19 2024 | 7.30 | 0.07 | 0.97% | 7.19 | 7.34 | 7.02 | 13,657 |
| Apr 18 2024 | 7.23 | 0.11 | 1.54% | 7.19 | 7.25 | 7.00 | 13,125 |
| Apr 17 2024 | 7.12 | 0.00 | 0.00% | 7.13 | 7.23 | 7.10 | 6,130 |
| Apr 16 2024 | 7.12 | 0.00 | 0.00% | 6.90 | 7.16 | 6.90 | 13,871 |
| Apr 15 2024 | 7.12 | -0.10 | -1.39% | 7.17 | 7.2648 | 6.93 | 34,745 |
| Apr 12 2024 | 7.22 | -0.10 | -1.37% | 7.13 | 7.42 | 7.13 | 17,889 |
| Apr 11 2024 | 7.32 | -0.08 | -1.08% | 7.34 | 7.362 | 7.24 | 28,028 |
| Apr 10 2024 | 7.40 | 0.01 | 0.14% | 7.31 | 7.485 | 7.31 | 21,410 |
| Apr 09 2024 | 7.39 | 0.00 | 0.00% | 7.47 | 7.49 | 7.37 | 30,623 |
| Apr 08 2024 | 7.39 | 0.02 | 0.27% | 7.41 | 7.43 | 7.37 | 22,994 |
| Apr 05 2024 | 7.37 | 0.02 | 0.27% | 7.38 | 7.38 | 7.01 | 22,449 |
| Apr 04 2024 | 7.35 | 0.02 | 0.27% | 7.33 | 7.435 | 7.2999 | 14,181 |
| Apr 03 2024 | 7.33 | 0.06 | 0.83% | 7.21 | 7.43 | 7.21 | 8,868 |
| Apr 02 2024 | 7.27 | 0.17 | 2.39% | 7.11 | 7.30 | 7.11 | 13,117 |
| Apr 01 2024 | 7.10 | -0.06 | -0.84% | 7.12 | 7.145 | 6.92 | 15,856 |
| Mar 28 2024 | 7.16 | 0.00 | 0.00% | 7.16 | 7.30 | 7.08 | 14,327 |
| Mar 27 2024 | 7.16 | -0.10 | -1.38% | 7.26 | 7.31 | 7.07 | 46,189 |
| Mar 26 2024 | 7.26 | -0.25 | -3.33% | 7.49 | 7.56 | 7.26 | 5,660 |
| Mar 25 2024 | 7.51 | 0.01 | 0.13% | 7.46 | 7.55 | 7.37 | 55,852 |
| Mar 22 2024 | 7.50 | -0.01 | -0.13% | 7.62 | 7.62 | 7.35 | 63,316 |
| Mar 21 2024 | 7.51 | 0.03 | 0.40% | 7.53 | 7.5871 | 7.48 | 44,820 |
| Mar 20 2024 | 7.48 | 0.21 | 2.89% | 7.30 | 7.55 | 7.21 | 108,508 |
| Mar 19 2024 | 7.27 | 0.07 | 0.97% | 7.23 | 7.30 | 7.195 | 28,804 |
| Mar 18 2024 | 7.20 | -0.05 | -0.69% | 7.24 | 7.25 | 7.20 | 19,568 |
| Mar 15 2024 | 7.25 | 0.02 | 0.28% | 7.20 | 7.25 | 7.20 | 152,428 |
| Mar 14 2024 | 7.23 | 0.04 | 0.56% | 7.17 | 7.23 | 7.13 | 20,673 |
| Mar 13 2024 | 7.19 | 0.22 | 3.16% | 6.97 | 7.25 | 6.94 | 57,201 |
| Mar 12 2024 | 6.97 | 0.17 | 2.50% | 6.81 | 6.97 | 6.81 | 13,924 |
| Mar 11 2024 | 6.80 | -0.10 | -1.45% | 6.85 | 6.88 | 6.80 | 44,316 |
| Mar 08 2024 | 6.90 | -0.02 | -0.29% | 6.92 | 6.93 | 6.88 | 66,063 |
| Mar 07 2024 | 6.92 | 0.00 | 0.00% | 6.93 | 6.96 | 6.9072 | 54,651 |
| Mar 06 2024 | 6.92 | -0.08 | -1.14% | 6.93 | 6.9954 | 6.92 | 52,999 |
| Mar 05 2024 | 7.00 | -0.01 | -0.14% | 7.01 | 7.01 | 6.93 | 42,671 |
| Mar 04 2024 | 7.01 | 0.03 | 0.43% | 7.00 | 7.01 | 6.88 | 64,230 |
| Mar 01 2024 | 6.98 | 0.18 | 2.65% | 6.84 | 6.98 | 6.80 | 40,926 |
| Feb 29 2024 | 6.80 | 0.06 | 0.89% | 6.80 | 6.8153 | 6.725 | 43,185 |
| Feb 28 2024 | 6.74 | -0.01 | -0.15% | 6.66 | 6.815 | 6.66 | 61,651 |
| Feb 27 2024 | 6.75 | -0.02 | -0.30% | 6.77 | 6.80 | 6.69 | 36,999 |
| Feb 26 2024 | 6.77 | -0.09 | -1.31% | 6.79 | 6.86 | 6.77 | 55,338 |
| Feb 23 2024 | 6.86 | -0.02 | -0.29% | 6.84 | 6.9357 | 6.83 | 51,081 |
| Feb 22 2024 | 6.88 | 0.06 | 0.88% | 6.95 | 7.00 | 6.85 | 39,159 |
| Feb 21 2024 | 6.82 | 0.03 | 0.44% | 6.78 | 6.89 | 6.78 | 30,465 |
| Feb 20 2024 | 6.79 | 0.02 | 0.30% | 6.80 | 6.845 | 6.78 | 49,690 |
| Feb 16 2024 | 6.77 | -0.02 | -0.29% | 6.70 | 6.85 | 6.70 | 33,364 |
| Feb 15 2024 | 6.79 | 0.05 | 0.74% | 6.74 | 6.91 | 6.73 | 30,488 |
| Feb 14 2024 | 6.74 | -0.01 | -0.15% | 6.74 | 6.81 | 6.71 | 49,665 |
| Feb 13 2024 | 6.75 | -0.13 | -1.89% | 6.83 | 6.845 | 6.72 | 48,157 |
| Feb 12 2024 | 6.88 | 0.01 | 0.15% | 6.83 | 6.959 | 6.83 | 28,336 |
| Feb 09 2024 | 6.87 | -0.13 | -1.86% | 6.99 | 6.99 | 6.85 | 45,916 |
| Feb 08 2024 | 7.00 | -0.07 | -0.99% | 7.05 | 7.05 | 6.93 | 41,279 |
| Feb 07 2024 | 7.07 | 0.02 | 0.28% | 7.11 | 7.11 | 7.00 | 31,868 |
| Feb 06 2024 | 7.05 | 0.06 | 0.86% | 7.07 | 7.12 | 6.93 | 44,530 |
| Feb 05 2024 | 6.99 | -0.19 | -2.65% | 7.10 | 7.10 | 6.90 | 120,550 |
| Feb 02 2024 | 7.18 | 0.01 | 0.14% | 7.13 | 7.19 | 7.10 | 46,659 |
| Feb 01 2024 | 7.17 | -0.14 | -1.92% | 7.35 | 7.40 | 7.13 | 65,538 |
| Jan 31 2024 | 7.31 | 0.32 | 4.58% | 6.99 | 7.35 | 6.92 | 116,316 |
| Jan 30 2024 | 6.99 | 0.00 | 0.00% | 6.94 | 6.99 | 6.90 | 56,915 |
| Jan 29 2024 | 6.99 | -0.01 | -0.14% | 6.87 | 7.04 | 6.76 | 103,224 |
