Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
5.66
-0.09 (-1.57%)
May 2, 2025, 4:00 PM EDT - Market closed

Nexa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20255.815.895.665.665.66-1.57%5,804
May 1, 20255.865.865.725.755.75-1.54%4,083
Apr 30, 20255.615.965.615.845.840.52%7,197
Apr 29, 20255.926.045.815.815.81-3.17%8,561
Apr 28, 20256.036.105.786.006.000.84%3,794
Apr 25, 20256.086.105.905.955.95-1.33%6,306
Apr 24, 20256.106.106.006.036.03-0.66%3,029
Apr 23, 20256.106.105.936.076.072.71%9,723
Apr 22, 20256.036.035.905.915.91-6,514
Apr 21, 20256.036.075.915.915.91-2.64%6,443
Apr 17, 20256.046.075.976.076.070.50%4,065
Apr 16, 20255.916.115.916.046.040.50%6,537
Apr 15, 20256.156.155.936.016.01-0.99%9,475
Apr 14, 20255.906.125.826.076.071.34%22,418
Apr 11, 20256.026.065.875.995.991.53%15,149
Apr 10, 20255.766.005.705.905.90-0.84%19,243
Apr 9, 20255.906.115.505.955.957.01%16,785
Apr 8, 20256.206.205.505.565.56-9.00%13,649
Apr 7, 20256.106.406.036.116.11-2.24%105,135
Apr 4, 20256.066.305.866.256.250.81%21,207
Apr 3, 20255.786.285.786.206.200.16%33,750
Apr 2, 20256.136.206.106.196.190.65%13,126
Apr 1, 20256.256.256.036.156.15-0.81%35,856
Mar 31, 20256.206.206.036.206.200.16%20,138
Mar 28, 20256.106.196.046.196.191.64%27,519
Mar 27, 20255.896.095.866.096.093.40%29,994
Mar 26, 20255.865.895.755.895.891.73%19,041
Mar 25, 20255.765.855.565.795.790.52%15,086
Mar 24, 20255.785.805.605.765.76-0.35%13,645
Mar 21, 20255.615.785.555.785.781.58%13,508
Mar 20, 20255.645.765.305.695.691.43%15,944
Mar 19, 20255.755.755.555.615.610.18%16,098
Mar 18, 20255.515.655.465.605.602.94%9,070
Mar 17, 20255.325.515.325.445.443.62%103,504
Mar 14, 20255.215.305.125.255.250.77%9,392
Mar 13, 20255.255.295.165.215.21-0.19%10,321
Mar 12, 20255.155.225.045.225.220.97%10,038
Mar 11, 20255.225.225.125.175.17-1.15%6,645
Mar 10, 20255.585.585.215.235.23-6.27%28,025
Mar 7, 20255.395.715.315.585.582.95%19,636
Mar 6, 20255.385.485.355.425.421.31%12,544
Mar 5, 20255.235.355.105.355.354.90%33,855
Mar 4, 20255.175.175.055.105.10-1.35%25,969
Mar 3, 20255.375.375.155.175.17-3.72%21,657
Feb 28, 20255.495.495.325.375.37-3.07%7,270
Feb 27, 20255.725.725.405.545.54-4.15%18,755
Feb 26, 20255.605.785.495.785.783.96%16,048
Feb 25, 20255.265.565.265.565.565.50%15,500
Feb 24, 20255.775.775.235.275.27-2.95%55,628
Feb 21, 20256.086.145.415.435.43-9.35%60,478