Nexa Resources Atacocha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	7.14%	78,153
Mar 9, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	769,313
Mar 6, 2026	0.35	0.36	0.35	0.36	0.36	-	258,167
Mar 5, 2026	0.35	0.36	0.35	0.36	0.36	-3.74%	206,454
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	3.03%	62,020
Mar 3, 2026	0.38	0.38	0.35	0.36	0.36	-6.20%	674,096
Mar 2, 2026	0.40	0.40	0.39	0.39	0.39	-3.25%	363,044
Feb 27, 2026	0.40	0.42	0.39	0.40	0.40	5.82%	1,534,870
Feb 26, 2026	0.38	0.38	0.37	0.38	0.38	-	157,911
Feb 25, 2026	0.37	0.38	0.37	0.38	0.38	2.16%	823,235
Feb 24, 2026	0.36	0.37	0.36	0.37	0.37	1.65%	463,807
Feb 23, 2026	0.37	0.38	0.36	0.36	0.36	4.00%	735,945
Feb 20, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	372,639
Feb 19, 2026	0.31	0.33	0.31	0.33	0.33	-2.37%	742,313
Feb 18, 2026	0.35	0.35	0.34	0.34	0.34	2.42%	156,223
Feb 17, 2026	0.31	0.34	0.31	0.33	0.33	-8.33%	749,453
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-	15,617
Feb 13, 2026	0.37	0.37	0.35	0.36	0.36	-1.91%	503,183
Feb 12, 2026	0.39	0.39	0.37	0.37	0.37	-3.93%	598,686
Feb 11, 2026	0.38	0.39	0.38	0.38	0.38	2.69%	632,122
Feb 10, 2026	0.39	0.39	0.37	0.37	0.37	-1.85%	599,585
Feb 9, 2026	0.35	0.38	0.35	0.38	0.38	15.20%	1,696,323
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	2.49%	1,085,129
Feb 5, 2026	0.33	0.35	0.32	0.32	0.32	-13.24%	1,185,585
Feb 4, 2026	0.40	0.43	0.36	0.37	0.37	-5.13%	1,019,119
Feb 3, 2026	0.37	0.43	0.34	0.39	0.39	4.00%	3,133,378
Feb 2, 2026	0.38	0.38	0.38	0.38	0.38	-15.16%	482,391
Jan 30, 2026	0.51	0.51	0.44	0.44	0.44	-15.00%	798,370
Jan 29, 2026	0.54	0.57	0.50	0.52	0.52	6.12%	2,858,477
Jan 28, 2026	0.43	0.49	0.43	0.49	0.49	15.02%	2,736,842
Jan 27, 2026	0.40	0.45	0.40	0.43	0.43	8.95%	2,780,607
Jan 26, 2026	0.38	0.39	0.37	0.39	0.39	15.00%	1,837,603
Jan 23, 2026	0.33	0.37	0.32	0.34	0.34	6.58%	2,736,460
Jan 22, 2026	0.28	0.32	0.28	0.32	0.32	15.16%	1,384,441
Jan 21, 2026	0.27	0.28	0.26	0.28	0.28	6.54%	1,549,530
Jan 20, 2026	0.25	0.26	0.24	0.26	0.26	6.12%	2,062,816
Jan 19, 2026	0.24	0.25	0.24	0.25	0.25	6.52%	839,738
Jan 16, 2026	0.22	0.23	0.22	0.23	0.23	2.22%	1,089,760
Jan 15, 2026	0.23	0.23	0.23	0.23	0.23	-	556,747
Jan 14, 2026	0.22	0.23	0.22	0.23	0.23	2.27%	715,115
Jan 13, 2026	0.22	0.23	0.21	0.22	0.22	4.27%	785,311
Jan 12, 2026	0.21	0.22	0.21	0.21	0.21	5.50%	1,477,869
Jan 9, 2026	0.20	0.20	0.20	0.20	0.20	4.71%	521,232
Jan 8, 2026	0.19	0.19	0.19	0.19	0.19	-2.55%	454,017
Jan 7, 2026	0.19	0.20	0.19	0.20	0.20	-1.01%	324,495
Jan 6, 2026	0.19	0.20	0.19	0.20	0.20	4.21%	1,183,605
Jan 5, 2026	0.18	0.19	0.18	0.19	0.19	8.57%	851,280
Jan 2, 2026	0.18	0.18	0.18	0.18	0.18	-	305,201
Dec 31, 2025	0.17	0.18	0.17	0.18	0.18	-	388,157
Dec 30, 2025	0.17	0.18	0.17	0.18	0.18	4.17%	661,359