Nexa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	12.00	12.13	11.69	11.80	11.80	-3.20%	609,163
Sep 30, 2026	12.52	12.62	12.14	12.19	12.19	-1.53%	405,345
Sep 29, 2026	12.27	12.41	12.09	12.38	12.38	1.23%	477,189
Sep 28, 2026	12.03	12.40	11.80	12.23	12.23	-1.69%	476,952
Sep 25, 2026	12.67	12.76	12.40	12.44	12.44	-1.58%	451,611
Sep 24, 2026	12.62	12.78	12.44	12.64	12.64	-1.10%	479,224
Sep 23, 2026	12.90	12.91	12.55	12.78	12.78	-3.84%	591,322
Sep 22, 2026	12.89	13.36	12.83	13.29	13.29	3.34%	391,698
Sep 21, 2026	13.04	13.15	12.72	12.86	12.86	-1.15%	823,758
Sep 18, 2026	12.92	13.05	12.51	13.01	13.01	0.70%	965,629
Sep 17, 2026	12.87	13.10	12.78	12.92	12.92	6.95%	1,420,734
Sep 16, 2026	12.88	12.98	11.94	12.08	12.08	-4.28%	1,306,580
Sep 15, 2026	12.56	12.79	12.51	12.62	12.62	0.88%	763,891
Sep 14, 2026	12.80	13.07	12.45	12.51	12.51	-6.01%	600,997
Sep 11, 2026	13.38	13.62	13.19	13.31	13.31	1.29%	518,366
Sep 10, 2026	13.54	13.76	13.14	13.14	13.14	-7.79%	554,503
Sep 9, 2026	14.12	14.78	14.10	14.25	14.25	0.92%	920,017
Sep 8, 2026	14.45	14.60	14.06	14.12	14.12	2.32%	1,092,139
Sep 4, 2026	13.53	13.92	13.44	13.80	13.80	-0.36%	573,219
Sep 3, 2026	13.50	14.08	13.39	13.85	13.85	3.82%	902,798
Sep 2, 2026	13.28	13.57	13.11	13.34	13.34	1.68%	656,620
Sep 1, 2026	13.24	13.60	13.10	13.12	13.12	-3.60%	871,259
Aug 31, 2026	13.20	13.74	13.20	13.61	13.61	1.95%	833,095
Aug 28, 2026	13.99	14.20	13.28	13.35	13.35	-3.96%	1,324,794
Aug 27, 2026	14.90	15.33	13.74	13.90	13.90	-10.78%	2,032,012
Aug 26, 2026	15.64	15.95	15.36	15.58	15.58	-1.52%	527,943
Aug 25, 2026	14.99	15.85	14.85	15.82	15.82	3.94%	840,522
Aug 24, 2026	15.48	15.75	14.86	15.22	15.22	-1.17%	1,127,519
Aug 21, 2026	14.55	15.53	14.36	15.40	15.40	9.45%	1,204,395
Aug 20, 2026	13.95	14.27	13.73	14.07	14.07	-0.71%	463,868
Aug 19, 2026	14.18	14.86	14.07	14.17	14.17	5.04%	675,453
Aug 18, 2026	14.06	14.11	13.42	13.49	13.49	-6.19%	362,300
Aug 17, 2026	14.38	14.51	14.00	14.38	14.38	1.41%	425,605
Aug 14, 2026	14.33	14.63	14.11	14.18	14.18	-1.05%	351,518
Aug 13, 2026	14.24	14.61	14.18	14.33	14.33	-1.65%	439,162
Aug 12, 2026	14.87	14.98	14.48	14.57	14.57	0.83%	436,211
Aug 11, 2026	14.79	15.30	14.29	14.45	14.45	-2.76%	568,466
Aug 10, 2026	14.08	15.01	14.07	14.86	14.86	5.39%	689,280
Aug 7, 2026	14.63	15.00	14.05	14.10	14.10	-1.40%	699,777
Aug 6, 2026	13.48	14.54	13.48	14.30	14.30	1.78%	746,578
Aug 5, 2026	13.98	14.46	13.88	14.05	14.05	4.07%	1,223,380
Aug 4, 2026	13.09	13.79	13.09	13.50	13.50	5.06%	1,151,292
Aug 3, 2026	12.49	12.95	12.31	12.85	12.85	-	607,742
Jul 31, 2026	12.85	13.19	12.55	12.85	12.85	-2.36%	373,190
Jul 30, 2026	12.51	13.18	12.50	13.16	13.16	8.22%	602,978
Jul 29, 2026	12.34	12.46	11.69	12.16	12.16	-1.62%	497,036
Jul 28, 2026	12.56	12.80	12.11	12.36	12.36	-3.12%	519,521
Jul 27, 2026	12.93	13.04	12.46	12.89	12.76	0.16%	507,546
Jul 24, 2026	13.29	13.56	12.82	12.87	12.74	-2.65%	340,245
Jul 23, 2026	13.27	13.63	13.04	13.22	13.08	-3.01%	356,883