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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 5.81 | 5.89 | 5.66 | 5.66 | 5.66 | -1.57% | 5,804 |
May 1, 2025 | 5.86 | 5.86 | 5.72 | 5.75 | 5.75 | -1.54% | 4,083 |
Apr 30, 2025 | 5.61 | 5.96 | 5.61 | 5.84 | 5.84 | 0.52% | 7,197 |
Apr 29, 2025 | 5.92 | 6.04 | 5.81 | 5.81 | 5.81 | -3.17% | 8,561 |
Apr 28, 2025 | 6.03 | 6.10 | 5.78 | 6.00 | 6.00 | 0.84% | 3,794 |
Apr 25, 2025 | 6.08 | 6.10 | 5.90 | 5.95 | 5.95 | -1.33% | 6,306 |
Apr 24, 2025 | 6.10 | 6.10 | 6.00 | 6.03 | 6.03 | -0.66% | 3,029 |
Apr 23, 2025 | 6.10 | 6.10 | 5.93 | 6.07 | 6.07 | 2.71% | 9,723 |
Apr 22, 2025 | 6.03 | 6.03 | 5.90 | 5.91 | 5.91 | - | 6,514 |
Apr 21, 2025 | 6.03 | 6.07 | 5.91 | 5.91 | 5.91 | -2.64% | 6,443 |
Apr 17, 2025 | 6.04 | 6.07 | 5.97 | 6.07 | 6.07 | 0.50% | 4,065 |
Apr 16, 2025 | 5.91 | 6.11 | 5.91 | 6.04 | 6.04 | 0.50% | 6,537 |
Apr 15, 2025 | 6.15 | 6.15 | 5.93 | 6.01 | 6.01 | -0.99% | 9,475 |
Apr 14, 2025 | 5.90 | 6.12 | 5.82 | 6.07 | 6.07 | 1.34% | 22,418 |
Apr 11, 2025 | 6.02 | 6.06 | 5.87 | 5.99 | 5.99 | 1.53% | 15,149 |
Apr 10, 2025 | 5.76 | 6.00 | 5.70 | 5.90 | 5.90 | -0.84% | 19,243 |
Apr 9, 2025 | 5.90 | 6.11 | 5.50 | 5.95 | 5.95 | 7.01% | 16,785 |
Apr 8, 2025 | 6.20 | 6.20 | 5.50 | 5.56 | 5.56 | -9.00% | 13,649 |
Apr 7, 2025 | 6.10 | 6.40 | 6.03 | 6.11 | 6.11 | -2.24% | 105,135 |
Apr 4, 2025 | 6.06 | 6.30 | 5.86 | 6.25 | 6.25 | 0.81% | 21,207 |
Apr 3, 2025 | 5.78 | 6.28 | 5.78 | 6.20 | 6.20 | 0.16% | 33,750 |
Apr 2, 2025 | 6.13 | 6.20 | 6.10 | 6.19 | 6.19 | 0.65% | 13,126 |
Apr 1, 2025 | 6.25 | 6.25 | 6.03 | 6.15 | 6.15 | -0.81% | 35,856 |
Mar 31, 2025 | 6.20 | 6.20 | 6.03 | 6.20 | 6.20 | 0.16% | 20,138 |
Mar 28, 2025 | 6.10 | 6.19 | 6.04 | 6.19 | 6.19 | 1.64% | 27,519 |
Mar 27, 2025 | 5.89 | 6.09 | 5.86 | 6.09 | 6.09 | 3.40% | 29,994 |
Mar 26, 2025 | 5.86 | 5.89 | 5.75 | 5.89 | 5.89 | 1.73% | 19,041 |
Mar 25, 2025 | 5.76 | 5.85 | 5.56 | 5.79 | 5.79 | 0.52% | 15,086 |
Mar 24, 2025 | 5.78 | 5.80 | 5.60 | 5.76 | 5.76 | -0.35% | 13,645 |
Mar 21, 2025 | 5.61 | 5.78 | 5.55 | 5.78 | 5.78 | 1.58% | 13,508 |
Mar 20, 2025 | 5.64 | 5.76 | 5.30 | 5.69 | 5.69 | 1.43% | 15,944 |
Mar 19, 2025 | 5.75 | 5.75 | 5.55 | 5.61 | 5.61 | 0.18% | 16,098 |
Mar 18, 2025 | 5.51 | 5.65 | 5.46 | 5.60 | 5.60 | 2.94% | 9,070 |
Mar 17, 2025 | 5.32 | 5.51 | 5.32 | 5.44 | 5.44 | 3.62% | 103,504 |
Mar 14, 2025 | 5.21 | 5.30 | 5.12 | 5.25 | 5.25 | 0.77% | 9,392 |
Mar 13, 2025 | 5.25 | 5.29 | 5.16 | 5.21 | 5.21 | -0.19% | 10,321 |
Mar 12, 2025 | 5.15 | 5.22 | 5.04 | 5.22 | 5.22 | 0.97% | 10,038 |
Mar 11, 2025 | 5.22 | 5.22 | 5.12 | 5.17 | 5.17 | -1.15% | 6,645 |
Mar 10, 2025 | 5.58 | 5.58 | 5.21 | 5.23 | 5.23 | -6.27% | 28,025 |
Mar 7, 2025 | 5.39 | 5.71 | 5.31 | 5.58 | 5.58 | 2.95% | 19,636 |
Mar 6, 2025 | 5.38 | 5.48 | 5.35 | 5.42 | 5.42 | 1.31% | 12,544 |
Mar 5, 2025 | 5.23 | 5.35 | 5.10 | 5.35 | 5.35 | 4.90% | 33,855 |
Mar 4, 2025 | 5.17 | 5.17 | 5.05 | 5.10 | 5.10 | -1.35% | 25,969 |
Mar 3, 2025 | 5.37 | 5.37 | 5.15 | 5.17 | 5.17 | -3.72% | 21,657 |
Feb 28, 2025 | 5.49 | 5.49 | 5.32 | 5.37 | 5.37 | -3.07% | 7,270 |
Feb 27, 2025 | 5.72 | 5.72 | 5.40 | 5.54 | 5.54 | -4.15% | 18,755 |
Feb 26, 2025 | 5.60 | 5.78 | 5.49 | 5.78 | 5.78 | 3.96% | 16,048 |
Feb 25, 2025 | 5.26 | 5.56 | 5.26 | 5.56 | 5.56 | 5.50% | 15,500 |
Feb 24, 2025 | 5.77 | 5.77 | 5.23 | 5.27 | 5.27 | -2.95% | 55,628 |
Feb 21, 2025 | 6.08 | 6.14 | 5.41 | 5.43 | 5.43 | -9.35% | 60,478 |