Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
13.27
+0.96 (7.80%)
At close: Jan 23, 2026, 4:00 PM EST
13.37
+0.10 (0.75%)
After-hours: Jan 23, 2026, 7:15 PM EST
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.54 | 13.87 | 12.44 | 13.27 | 13.27 | 7.80% | 1,019,819 |
| Jan 22, 2026 | 13.01 | 13.13 | 12.24 | 12.31 | 12.31 | -5.31% | 643,222 |
| Jan 21, 2026 | 12.77 | 13.11 | 12.75 | 13.00 | 13.00 | 3.09% | 795,624 |
| Jan 20, 2026 | 12.01 | 12.67 | 11.89 | 12.61 | 12.61 | 6.86% | 891,648 |
| Jan 16, 2026 | 11.92 | 12.10 | 11.50 | 11.80 | 11.80 | -1.17% | 804,164 |
| Jan 15, 2026 | 11.63 | 12.00 | 11.28 | 11.94 | 11.94 | 1.02% | 1,076,719 |
| Jan 14, 2026 | 10.98 | 11.93 | 10.90 | 11.82 | 11.82 | 9.85% | 1,297,971 |
| Jan 13, 2026 | 10.99 | 11.00 | 10.66 | 10.76 | 10.76 | 0.19% | 513,537 |
| Jan 12, 2026 | 10.19 | 10.93 | 10.16 | 10.74 | 10.74 | 6.23% | 940,936 |
| Jan 9, 2026 | 9.62 | 10.15 | 9.62 | 10.11 | 10.11 | 5.42% | 1,024,491 |
| Jan 8, 2026 | 9.60 | 9.70 | 9.48 | 9.59 | 9.59 | -1.13% | 621,091 |
| Jan 7, 2026 | 9.56 | 9.71 | 9.38 | 9.70 | 9.70 | - | 613,357 |
| Jan 6, 2026 | 9.16 | 9.82 | 9.16 | 9.70 | 9.70 | 6.48% | 1,222,645 |
| Jan 5, 2026 | 9.04 | 9.30 | 9.00 | 9.11 | 9.11 | 3.64% | 985,494 |
| Jan 2, 2026 | 9.00 | 9.19 | 8.72 | 8.79 | 8.79 | -0.68% | 620,572 |
| Dec 31, 2025 | 9.01 | 9.09 | 8.78 | 8.85 | 8.85 | -2.53% | 534,363 |
| Dec 30, 2025 | 9.08 | 9.25 | 8.83 | 9.08 | 9.08 | 1.68% | 825,347 |
| Dec 29, 2025 | 9.15 | 9.19 | 8.75 | 8.93 | 8.93 | -5.00% | 983,587 |
| Dec 26, 2025 | 9.16 | 9.55 | 9.00 | 9.40 | 9.40 | 6.21% | 1,177,509 |
| Dec 24, 2025 | 9.00 | 9.05 | 8.78 | 8.85 | 8.85 | -0.56% | 281,556 |
| Dec 23, 2025 | 8.86 | 9.16 | 8.80 | 8.90 | 8.90 | 1.14% | 815,155 |
| Dec 22, 2025 | 8.55 | 9.05 | 8.51 | 8.80 | 8.80 | 7.45% | 1,297,853 |
| Dec 19, 2025 | 7.99 | 8.24 | 7.84 | 8.19 | 8.19 | 3.02% | 586,869 |
| Dec 18, 2025 | 7.75 | 7.95 | 7.60 | 7.95 | 7.95 | 3.92% | 805,155 |
| Dec 17, 2025 | 7.70 | 8.00 | 7.63 | 7.65 | 7.65 | 0.13% | 837,421 |
| Dec 16, 2025 | 7.77 | 7.89 | 7.57 | 7.64 | 7.64 | -1.93% | 458,302 |
| Dec 15, 2025 | 8.02 | 8.08 | 7.79 | 7.79 | 7.79 | -2.26% | 673,564 |
| Dec 12, 2025 | 8.19 | 8.32 | 7.87 | 7.97 | 7.97 | -2.69% | 696,278 |
| Dec 11, 2025 | 7.80 | 8.44 | 7.70 | 8.19 | 8.19 | 5.68% | 749,530 |
| Dec 10, 2025 | 7.80 | 8.03 | 7.64 | 7.75 | 7.75 | -0.51% | 551,917 |
| Dec 9, 2025 | 7.42 | 7.88 | 7.28 | 7.79 | 7.79 | 4.99% | 708,976 |
| Dec 8, 2025 | 7.35 | 7.50 | 7.19 | 7.42 | 7.42 | 1.64% | 332,861 |
| Dec 5, 2025 | 7.15 | 7.43 | 7.11 | 7.30 | 7.30 | 1.81% | 385,948 |
| Dec 4, 2025 | 7.20 | 7.30 | 7.13 | 7.17 | 7.17 | -1.10% | 450,762 |
| Dec 3, 2025 | 7.00 | 7.35 | 6.95 | 7.25 | 7.25 | 4.62% | 253,990 |
| Dec 2, 2025 | 7.15 | 7.15 | 6.86 | 6.93 | 6.93 | -2.39% | 236,347 |
| Dec 1, 2025 | 7.16 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 305,281 |
| Nov 28, 2025 | 6.75 | 7.13 | 6.75 | 7.00 | 7.00 | 3.70% | 210,538 |
| Nov 26, 2025 | 6.50 | 6.83 | 6.49 | 6.75 | 6.75 | 3.85% | 278,759 |
| Nov 25, 2025 | 6.33 | 6.64 | 6.28 | 6.50 | 6.50 | 4.00% | 299,021 |
| Nov 24, 2025 | 6.24 | 6.38 | 6.15 | 6.25 | 6.25 | -0.64% | 147,107 |
| Nov 21, 2025 | 6.45 | 6.48 | 6.16 | 6.29 | 6.29 | -3.08% | 138,401 |
| Nov 20, 2025 | 6.65 | 6.71 | 6.35 | 6.49 | 6.49 | -0.92% | 226,139 |
| Nov 19, 2025 | 6.23 | 6.65 | 6.16 | 6.55 | 6.55 | 6.50% | 282,561 |
| Nov 18, 2025 | 5.99 | 6.20 | 5.95 | 6.15 | 6.15 | 3.02% | 133,002 |
| Nov 17, 2025 | 6.25 | 6.36 | 5.97 | 5.97 | 5.97 | -4.48% | 254,096 |
| Nov 14, 2025 | 6.15 | 6.33 | 5.99 | 6.25 | 6.25 | -1.57% | 208,896 |
| Nov 13, 2025 | 6.10 | 6.47 | 6.10 | 6.35 | 6.35 | 3.25% | 427,155 |
| Nov 12, 2025 | 6.10 | 6.45 | 5.95 | 6.15 | 6.15 | 9.63% | 896,172 |
| Nov 11, 2025 | 5.63 | 5.68 | 5.47 | 5.61 | 5.61 | 0.90% | 195,349 |