Nexa Resources S.A. NEXA
NYSE · United States · Non-Energy Minerals
$11.75-0.44 (-3.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.76 | -3.53% | $12.00 | $12.13 | $11.69 | 123.24K |
| 2026-09-30 | $12.19 | -1.53% | $12.52 | $12.62 | $12.14 | 405.30K |
| 2026-09-29 | $12.38 | +1.23% | $12.27 | $12.41 | $12.09 | 477.20K |
| 2026-09-28 | $12.23 | -1.69% | $12.03 | $12.40 | $11.80 | 477.00K |
| 2026-09-25 | $12.44 | -1.58% | $12.67 | $12.76 | $12.40 | 451.70K |
| 2026-09-24 | $12.64 | -1.10% | $12.62 | $12.77 | $12.44 | 479.20K |
| 2026-09-23 | $12.78 | -3.84% | $12.90 | $12.91 | $12.55 | 592.10K |
| 2026-09-22 | $13.29 | +3.34% | $12.89 | $13.35 | $12.83 | 392.50K |
| 2026-09-21 | $12.86 | -1.15% | $13.04 | $13.15 | $12.72 | 823.80K |
| 2026-09-18 | $13.01 | +0.70% | $12.92 | $13.05 | $12.51 | 965.60K |
| 2026-09-17 | $12.92 | +6.95% | $12.87 | $13.10 | $12.78 | 1.67M |
| 2026-09-16 | $12.08 | -4.28% | $12.88 | $12.98 | $11.94 | 1.31M |
| 2026-09-15 | $12.62 | +0.88% | $12.56 | $12.79 | $12.51 | 763.90K |
| 2026-09-14 | $12.51 | -6.01% | $12.80 | $13.07 | $12.44 | 601.00K |
| 2026-09-11 | $13.31 | +1.29% | $13.38 | $13.62 | $13.19 | 518.40K |
| 2026-09-10 | $13.14 | -7.79% | $13.54 | $13.76 | $13.14 | 556.70K |
| 2026-09-09 | $14.25 | +0.92% | $14.12 | $14.78 | $14.10 | 920.20K |
| 2026-09-08 | $14.12 | +2.32% | $14.45 | $14.60 | $14.06 | 1.10M |
| 2026-09-04 | $13.80 | -0.36% | $13.53 | $13.92 | $13.44 | 573.50K |
| 2026-09-03 | $13.85 | +3.82% | $13.50 | $14.08 | $13.39 | 905.40K |
| 2026-09-02 | $13.34 | +1.68% | $13.28 | $13.57 | $13.11 | 657.60K |
| 2026-09-01 | $13.12 | -3.60% | $13.24 | $13.60 | $13.10 | 872.00K |
| 2026-08-31 | $13.61 | +1.95% | $13.20 | $13.74 | $13.20 | 850.00K |
| 2026-08-28 | $13.35 | -3.96% | $13.98 | $14.20 | $13.28 | 1.32M |
| 2026-08-27 | $13.90 | -10.78% | $14.90 | $15.33 | $13.74 | 2.03M |
| 2026-08-26 | $15.58 | -1.52% | $15.64 | $15.95 | $15.36 | 528.70K |
| 2026-08-25 | $15.82 | +3.94% | $14.99 | $15.85 | $14.85 | 842.80K |
| 2026-08-24 | $15.22 | -1.17% | $15.48 | $15.75 | $14.86 | 1.13M |
| 2026-08-21 | $15.40 | +9.45% | $14.55 | $15.53 | $14.36 | 1.21M |
| 2026-08-20 | $14.07 | -0.71% | $13.95 | $14.27 | $13.73 | 477.20K |
| 2026-08-19 | $14.17 | +5.04% | $14.18 | $14.86 | $14.06 | 675.50K |
| 2026-08-18 | $13.49 | -6.19% | $14.06 | $14.11 | $13.42 | 362.50K |
| 2026-08-17 | $14.38 | +1.41% | $14.38 | $14.51 | $14.00 | 434.40K |
| 2026-08-14 | $14.18 | -1.05% | $14.33 | $14.63 | $14.11 | 352.50K |
| 2026-08-13 | $14.33 | -1.65% | $14.24 | $14.61 | $14.18 | 447.40K |
| 2026-08-12 | $14.57 | +0.83% | $14.87 | $14.98 | $14.48 | 442.30K |
| 2026-08-11 | $14.45 | -2.76% | $14.79 | $15.30 | $14.29 | 568.50K |
| 2026-08-10 | $14.86 | +5.39% | $14.08 | $15.01 | $14.07 | 699.00K |
| 2026-08-07 | $14.10 | -1.40% | $14.63 | $15.00 | $14.05 | 710.10K |
| 2026-08-06 | $14.30 | +1.78% | $13.48 | $14.54 | $13.48 | 746.90K |
| 2026-08-05 | $14.05 | +4.07% | $13.98 | $14.46 | $13.88 | 1.23M |
| 2026-08-04 | $13.50 | +5.06% | $13.09 | $13.79 | $13.09 | 1.15M |
| 2026-08-03 | $12.85 | 0.00% | $12.49 | $12.95 | $12.31 | 609.00K |
| 2026-07-31 | $12.85 | -2.36% | $12.85 | $13.19 | $12.55 | 373.20K |
| 2026-07-30 | $13.16 | +8.22% | $12.51 | $13.18 | $12.50 | 604.20K |
| 2026-07-29 | $12.16 | -1.62% | $12.34 | $12.46 | $11.69 | 498.50K |
| 2026-07-28 | $12.36 | -4.11% | $12.56 | $12.80 | $12.11 | 521.20K |
| 2026-07-27 | $12.89 | +0.16% | $12.93 | $13.04 | $12.45 | 507.60K |
| 2026-07-24 | $12.87 | -2.65% | $13.29 | $13.56 | $12.82 | 340.20K |
| 2026-07-23 | $13.22 | -3.01% | $13.27 | $13.63 | $13.04 | 356.90K |
| 2026-07-22 | $13.63 | +6.32% | $13.00 | $13.69 | $13.00 | 561.70K |
| 2026-07-21 | $12.82 | +6.66% | $12.58 | $12.83 | $12.20 | 465.50K |
| 2026-07-20 | $12.02 | -1.39% | $12.13 | $12.30 | $11.91 | 438.10K |
| 2026-07-17 | $12.19 | -3.02% | $12.27 | $12.47 | $11.84 | 701.20K |
| 2026-07-16 | $12.57 | -10.53% | $13.63 | $13.67 | $12.41 | 767.50K |
| 2026-07-15 | $14.05 | -3.24% | $14.48 | $14.50 | $13.71 | 392.40K |
| 2026-07-14 | $14.52 | +5.37% | $14.47 | $14.60 | $14.05 | 434.30K |
| 2026-07-13 | $13.78 | -6.95% | $14.34 | $14.44 | $13.57 | 718.20K |
| 2026-07-10 | $14.81 | +10.03% | $13.51 | $15.01 | $13.50 | 989.60K |
| 2026-07-09 | $13.46 | +4.58% | $13.28 | $13.67 | $13.16 | 522.60K |
| 2026-07-08 | $12.87 | -0.16% | $12.52 | $12.87 | $12.32 | 533.40K |
| 2026-07-07 | $12.89 | -2.42% | $12.99 | $13.35 | $12.64 | 581.60K |
| 2026-07-06 | $13.21 | +1.30% | $13.22 | $13.31 | $12.80 | 747.90K |
| 2026-07-02 | $13.04 | +8.31% | $13.49 | $14.39 | $12.66 | 1.63M |
| 2026-07-01 | $12.04 | -1.63% | $12.07 | $12.30 | $11.58 | 933.60K |
| 2026-06-30 | $12.24 | +0.33% | $12.48 | $12.55 | $12.14 | 697.00K |
| 2026-06-29 | $12.20 | -5.06% | $12.61 | $12.86 | $12.11 | 943.40K |
| 2026-06-26 | $12.85 | +3.13% | $12.55 | $12.94 | $12.15 | 441.20K |
| 2026-06-25 | $12.46 | +0.97% | $12.62 | $12.92 | $12.02 | 693.20K |
| 2026-06-24 | $12.34 | -9.13% | $12.93 | $13.10 | $12.10 | 1.07M |
| 2026-06-23 | $13.58 | -2.65% | $13.50 | $13.80 | $13.09 | 556.70K |
| 2026-06-22 | $13.95 | -2.04% | $14.00 | $14.26 | $13.72 | 672.30K |
| 2026-06-18 | $14.24 | -0.70% | $14.67 | $14.70 | $13.69 | 1.17M |
| 2026-06-17 | $14.34 | -3.37% | $14.73 | $15.14 | $14.25 | 638.40K |
| 2026-06-16 | $14.84 | +2.98% | $14.50 | $15.01 | $14.41 | 648.10K |
| 2026-06-15 | $14.41 | +4.95% | $14.51 | $14.91 | $14.21 | 843.00K |
| 2026-06-12 | $13.73 | +6.35% | $13.08 | $13.73 | $13.08 | 581.50K |
| 2026-06-11 | $12.91 | +6.61% | $12.36 | $12.91 | $12.11 | 611.80K |
| 2026-06-10 | $12.11 | -5.02% | $12.17 | $12.54 | $12.03 | 759.90K |
| 2026-06-09 | $12.75 | +2.08% | $13.04 | $13.32 | $12.02 | 976.00K |
| 2026-06-08 | $12.49 | -4.29% | $13.38 | $13.50 | $12.31 | 1.50M |
| 2026-06-05 | $13.05 | -13.29% | $14.51 | $14.51 | $12.84 | 1.54M |
| 2026-06-04 | $15.05 | -4.81% | $15.50 | $15.56 | $14.93 | 749.00K |
| 2026-06-03 | $15.81 | +0.96% | $15.83 | $16.20 | $15.41 | 1.26M |
| 2026-06-02 | $15.66 | -3.27% | $16.19 | $16.25 | $15.36 | 1.26M |
| 2026-06-01 | $16.19 | +6.94% | $15.27 | $16.19 | $14.86 | 1.46M |
| 2026-05-29 | $15.14 | +1.54% | $14.90 | $15.53 | $14.76 | 624.30K |
| 2026-05-28 | $14.91 | +2.76% | $14.30 | $15.32 | $14.10 | 888.10K |
| 2026-05-27 | $14.51 | +0.76% | $14.02 | $14.80 | $13.82 | 840.00K |
| 2026-05-26 | $14.40 | -0.48% | $14.62 | $15.13 | $14.21 | 829.80K |