Premium
Nexa Resources SA (NEXA)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.21 | -16.5753424658 | 7.3 | 7.55 | 5.95 | 64583 | 6.74984748 | CS |
| 4 | -1.9866 | -24.5969838794 | 8.0766 | 9.61 | 5.95 | 343145 | 8.5148004 | CS |
| 12 | -1.78 | -22.6175349428 | 7.87 | 9.61 | 5.95 | 129388 | 8.38072308 | CS |
| 26 | -1.69 | -21.7223650386 | 7.78 | 9.61 | 5.1 | 68597 | 8.15052011 | CS |
| 52 | -0.93 | -13.2478632479 | 7.02 | 9.61 | 5.1 | 51905 | 7.84983622 | CS |
| 156 | -3.15 | -34.0909090909 | 9.24 | 10.54 | 4.135 | 106407 | 6.57489076 | CS |
| 260 | -2.31 | -27.5 | 8.4 | 12.86 | 2.565 | 106120 | 7.22996115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 6.41 | -0.51 | -7.37 | 6.88 | 7.04 | 6.2 | 66593 |
| 1736379600 | 6.92 | 0.33 | 5.01 | 6.48 | 6.97 | 6.315 | 61151 |
| 1736293200 | 6.59 | -0.38 | -5.45 | 6.87 | 6.99 | 6.3949999 | 48218 |
| 1736206800 | 6.97 | -0.08 | -1.13 | 7.3 | 7.55 | 6.75 | 87429 |
| 1735947600 | 7.05 | -0.15 | -2.08 | 7.4 | 7.41 | 6.9876 | 141292 |
| 1735861200 | 7.2 | -1.6 | -18.18 | 9.45 | 9.5603 | 7.2 | 374148 |
| 1735688400 | 8.8 | -0.18 | -2.00 | 9 | 9.61 | 8.27 | 4491608 |
| 1735602000 | 8.98 | 0.23 | 2.63 | 8.75 | 8.99 | 8.75 | 67895 |
| 1735342800 | 8.75 | 0.15 | 1.74 | 8.57 | 8.95 | 8.57 | 73926 |
| 1735256400 | 8.6 | 0.13 | 1.53 | 8.36 | 8.6 | 8.36 | 15535 |
| 1735077840 | 8.47 | 0.22 | 2.67 | 8.34 | 8.52 | 8.3 | 23543 |
| 1734997200 | 8.25 | 0.37 | 4.70 | 7.89 | 8.2899999 | 7.76 | 72837 |
| 1734738000 | 7.88 | -0.25 | -3.08 | 8.13 | 8.41 | 7.51 | 168616 |
| 1734651600 | 8.13 | 0.18 | 2.26 | 8.01 | 8.18 | 7.65 | 46835 |
| 1734565200 | 7.95 | -0.51 | -6.03 | 8.3699999 | 8.46 | 7.56 | 75427 |
| 1734478800 | 8.46 | 0.08 | 0.95 | 8.38 | 8.58 | 8.26 | 22403 |
| 1734392400 | 8.38 | 0.29 | 3.58 | 8.09 | 8.49 | 8.06 | 17279 |
| 1734133200 | 8.09 | -0.24 | -2.88 | 8.24 | 8.59 | 7.93 | 42369 |
| 1734046800 | 8.33 | 0.27 | 3.35 | 8.15 | 8.63 | 8.1 | 58247 |
| 1733960400 | 8.06 | 0.07 | 0.88 | 7.94 | 8.14 | 7.94 | 11087 |
| 1733874000 | 7.99 | -0.16 | -1.96 | 8.23 | 8.2899999 | 7.97 | 39531 |
| 1733787600 | 8.15 | 0.36 | 4.62 | 7.74 | 8.25 | 7.6 | 83243 |
| 1733528400 | 7.79 | -0.14 | -1.77 | 7.85 | 8.05 | 7.56 | 39962 |
| 1733442000 | 7.93 | 0.13 | 1.67 | 7.75 | 7.97 | 7.5001 | 16206 |
| 1733355600 | 7.8 | 0.01 | 0.13 | 7.75 | 7.83 | 7.64 | 30178 |
| 1733269200 | 7.79 | 0.2 | 2.64 | 7.72 | 7.88 | 7.54 | 120728 |
| 1733182800 | 7.59 | -0.03 | -0.39 | 7.62 | 7.6699 | 7.5 | 22271 |
| 1732917840 | 7.62 | -0.12 | -1.55 | 7.72 | 7.73 | 7.57 | 4889 |
| 1732750800 | 7.74 | 0.09 | 1.18 | 7.64 | 7.75 | 7.555 | 17578 |
| 1732664400 | 7.65 | 0.1 | 1.32 | 7.63 | 7.8 | 7.52 | 33455 |
| 1732578000 | 7.55 | -0.05 | -0.66 | 7.49 | 7.785 | 7.42 | 43564 |
| 1732318800 | 7.6 | -0.02 | -0.26 | 7.6 | 7.62 | 7.33 | 37482 |
| 1732232400 | 7.62 | 0.01 | 0.13 | 7.65 | 7.68 | 7.43 | 28399 |
| 1732146000 | 7.61 | -0.06 | -0.78 | 7.66 | 7.67 | 7.4 | 44424 |
| 1732059600 | 7.67 | 0.05 | 0.66 | 7.67 | 7.6842 | 7.36 | 36740 |
| 1731973200 | 7.62 | -0.15 | -1.93 | 7.88 | 7.9 | 7.61 | 58230 |
| 1731714000 | 7.77 | -0.09 | -1.15 | 7.84 | 7.84 | 7.51 | 77551 |
| 1731627600 | 7.86 | 0.24 | 3.15 | 7.63 | 7.865 | 7.4 | 54020 |
| 1731541200 | 7.62 | -0.01 | -0.13 | 7.71 | 7.78 | 7.53 | 15659 |
| 1731454800 | 7.63 | -0.08 | -1.04 | 7.71 | 8 | 7.57 | 34628 |
| 1731368400 | 7.71 | -0.04 | -0.52 | 7.65 | 7.81 | 7.55 | 26651 |
| 1731109200 | 7.75 | -0.07 | -0.90 | 7.74 | 7.82 | 7.58 | 27244 |
| 1731022800 | 7.82 | 0.08 | 1.03 | 7.85 | 7.85 | 7.7 | 19851 |
| 1730936400 | 7.74 | -0.16 | -2.03 | 7.84 | 7.87 | 7.69 | 27998 |
| 1730850000 | 7.9 | 0.21 | 2.73 | 7.83 | 7.94 | 7.73 | 10161 |
| 1730763600 | 7.69 | -0.22 | -2.78 | 7.89 | 7.91 | 7.56 | 31414 |
| 1730500800 | 7.91 | -0.11 | -1.37 | 7.76 | 8.08 | 7.61 | 14601 |
| 1730414400 | 8.02 | 0.21 | 2.69 | 7.81 | 8.06 | 7.73 | 36086 |
| 1730328000 | 7.81 | -0.22 | -2.74 | 7.98 | 7.98 | 7.75 | 15280 |
| 1730241600 | 8.03 | 0.17 | 2.16 | 7.94 | 8.09 | 7.94 | 13911 |
| 1730155200 | 7.86 | -0.16 | -2.00 | 8 | 8.09 | 7.84 | 20824 |
| 1729896000 | 8.02 | 0.07 | 0.88 | 7.99 | 8.09 | 7.77 | 75132 |
| 1729809600 | 7.95 | 0.13 | 1.66 | 7.84 | 7.99 | 7.78 | 45853 |
| 1729723200 | 7.82 | 0.02 | 0.26 | 7.87 | 7.98 | 7.695 | 16865 |
| 1729636800 | 7.8 | 0.14 | 1.83 | 7.65 | 8 | 7.43 | 57766 |
| 1729550400 | 7.66 | -0.23 | -2.92 | 7.87 | 7.9 | 7.53 | 45377 |
| 1729291200 | 7.89 | 0.17 | 2.20 | 7.72 | 7.91 | 7.63 | 57906 |
| 1729204800 | 7.72 | 0.05 | 0.65 | 7.65 | 7.726 | 7.582 | 17343 |
| 1729118400 | 7.67 | 0.24 | 3.23 | 7.42 | 7.7 | 7.34 | 15475 |
| 1729032000 | 7.43 | -0.18 | -2.37 | 7.61 | 7.61 | 7.43 | 10174 |
| 1728945600 | 7.61 | 0.05 | 0.66 | 7.56 | 7.64 | 7.56 | 7797 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
