Nexa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	15.53	16.14	15.13	15.51	15.51	0.06%	1,352,133
May 1, 2026	15.09	15.56	14.85	15.50	15.50	2.58%	1,243,644
Apr 30, 2026	14.63	15.14	14.40	15.11	15.11	6.71%	991,128
Apr 29, 2026	14.13	14.43	13.95	14.16	14.16	0.78%	777,468
Apr 28, 2026	14.58	14.58	13.86	14.05	14.05	-3.24%	985,610
Apr 27, 2026	14.86	14.94	13.81	14.52	14.52	0.62%	1,327,315
Apr 24, 2026	14.85	15.00	14.11	14.43	14.43	-2.43%	1,264,262
Apr 23, 2026	14.73	15.15	14.18	14.79	14.79	-0.54%	2,061,888
Apr 22, 2026	15.71	15.94	14.76	14.87	14.87	-1.78%	1,375,812
Apr 21, 2026	16.00	16.09	14.94	15.14	15.14	-5.37%	1,644,609
Apr 20, 2026	15.89	16.75	15.30	16.00	16.00	-	2,515,489
Apr 17, 2026	15.63	16.16	15.05	16.00	16.00	7.60%	3,102,277
Apr 16, 2026	16.46	16.55	14.55	14.87	14.87	1.50%	4,223,143
Apr 15, 2026	11.82	14.70	11.65	14.65	14.65	22.70%	8,802,413
Apr 14, 2026	12.31	12.34	11.86	11.94	11.94	-1.24%	411,528
Apr 13, 2026	11.62	12.25	11.57	12.09	12.09	2.03%	879,099
Apr 10, 2026	11.73	12.11	11.73	11.85	11.85	1.80%	576,833
Apr 9, 2026	11.79	11.96	11.43	11.64	11.64	3.28%	613,932
Apr 8, 2026	11.50	11.77	11.14	11.27	11.27	2.92%	360,996
Apr 7, 2026	10.95	11.01	10.59	10.95	10.95	0.18%	430,446
Apr 6, 2026	11.07	11.15	10.87	10.93	10.93	-1.26%	310,014
Apr 2, 2026	10.47	11.10	10.35	11.07	11.07	0.73%	257,266
Apr 1, 2026	10.92	11.19	10.72	10.99	10.99	3.78%	434,098
Mar 31, 2026	10.09	10.59	10.09	10.59	10.59	7.19%	317,146
Mar 30, 2026	10.34	10.38	9.76	9.88	9.88	-1.59%	367,993
Mar 27, 2026	9.73	10.17	9.70	10.04	10.04	3.83%	525,895
Mar 26, 2026	9.65	9.98	9.52	9.67	9.67	-3.88%	370,715
Mar 25, 2026	10.16	10.21	9.85	10.06	10.06	4.57%	453,825
Mar 24, 2026	9.44	9.67	9.22	9.62	9.62	0.21%	386,428
Mar 23, 2026	9.21	9.84	9.21	9.60	9.60	4.46%	598,575
Mar 20, 2026	9.52	9.84	8.97	9.19	9.19	-3.87%	893,072
Mar 19, 2026	9.44	9.67	8.86	9.56	9.56	-5.06%	817,192
Mar 18, 2026	10.91	10.91	10.01	10.07	10.07	-9.77%	608,738
Mar 17, 2026	11.12	11.23	10.82	11.16	11.16	0.72%	439,814
Mar 16, 2026	11.02	11.34	10.89	11.08	11.08	1.19%	399,634
Mar 13, 2026	11.50	11.55	10.82	10.95	10.95	-4.53%	485,467
Mar 12, 2026	11.63	11.69	11.18	11.47	11.47	-1.71%	368,263
Mar 11, 2026	11.61	12.01	11.30	11.67	11.67	-0.51%	602,766
Mar 10, 2026	11.24	11.98	11.21	11.73	11.73	4.73%	691,388
Mar 9, 2026	10.52	11.21	10.30	11.20	11.20	3.04%	944,555
Mar 6, 2026	11.04	11.28	10.70	10.87	10.87	-4.82%	535,179
Mar 5, 2026	12.19	12.20	11.12	11.42	11.42	-8.57%	789,672
Mar 4, 2026	13.17	13.40	12.46	12.49	12.49	-1.26%	792,928
Mar 3, 2026	13.59	13.62	12.41	12.65	12.65	-13.71%	1,019,460
Mar 2, 2026	13.75	14.74	13.35	14.66	14.66	7.40%	1,891,433
Feb 27, 2026	12.86	14.20	12.77	13.65	13.65	13.56%	1,274,302
Feb 26, 2026	12.03	12.08	11.56	12.02	12.02	-1.15%	879,629
Feb 25, 2026	12.15	12.39	11.96	12.16	12.16	1.67%	552,108
Feb 24, 2026	11.81	12.10	11.56	11.96	11.96	2.13%	688,073
Feb 23, 2026	11.36	11.71	11.00	11.71	11.71	3.08%	1,068,914