Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
4.860
0.00 (0.00%)
Sep 5, 2025, 12:36 PM - Market open

Nexa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254.864.894.864.92-1.13%513
Sep 4, 20254.904.954.814.864.860.21%18,671
Sep 3, 20254.894.954.794.854.85-0.61%13,071
Sep 2, 20254.864.954.804.884.88-9,572
Aug 29, 20254.854.884.854.884.88-15,790
Aug 28, 20254.824.984.814.884.882.52%20,445
Aug 27, 20254.814.834.704.764.76-2.66%15,658
Aug 26, 20254.854.944.854.894.89-4,365
Aug 25, 20254.994.994.834.894.89-1.61%7,630
Aug 22, 20254.944.974.824.974.971.43%10,405
Aug 21, 20254.824.924.814.904.901.03%3,475
Aug 20, 20254.934.974.854.854.85-0.76%23,888
Aug 19, 20254.964.964.854.894.89-1.67%2,614
Aug 18, 20254.874.974.814.974.973.11%6,461
Aug 15, 20254.934.934.804.824.82-1.23%14,091
Aug 14, 20254.804.914.804.884.880.83%15,189
Aug 13, 20254.915.004.844.844.84-0.41%6,693
Aug 12, 20254.914.954.864.864.86-0.82%4,239
Aug 11, 20254.814.954.814.904.900.62%10,044
Aug 8, 20254.895.004.874.874.87-0.81%5,886
Aug 7, 20254.935.004.854.914.910.61%9,173
Aug 6, 20254.874.924.864.884.881.46%9,071
Aug 5, 20254.754.874.724.814.810.42%27,357
Aug 4, 20254.624.804.624.794.792.57%14,845
Aug 1, 20254.894.894.614.674.67-3.51%31,537
Jul 31, 20254.674.874.674.844.842.11%16,088
Jul 30, 20254.964.984.684.744.74-5.20%41,616
Jul 29, 20254.965.004.965.005.000.40%10,513
Jul 28, 20254.945.014.904.984.98-0.60%16,847
Jul 25, 20254.925.054.925.015.01-34,549
Jul 24, 20255.065.064.965.015.010.20%22,926
Jul 23, 20254.795.044.795.005.003.31%14,185
Jul 22, 20254.925.044.834.844.84-2.22%29,044
Jul 21, 20254.825.004.734.954.953.77%35,588
Jul 18, 20254.874.874.734.774.77-1.24%21,375
Jul 17, 20254.884.894.764.834.83-0.62%14,855
Jul 16, 20255.095.104.744.864.86-3.38%61,104
Jul 15, 20254.915.034.865.035.030.60%21,808
Jul 14, 20254.935.214.825.005.00-112,959
Jul 11, 20254.965.074.965.005.00-0.40%20,773
Jul 10, 20254.995.064.875.025.022.03%53,434
Jul 9, 20254.954.994.874.924.92-0.81%14,861
Jul 8, 20255.065.064.904.964.96-0.80%123,389
Jul 7, 20254.875.024.875.005.001.21%52,845
Jul 3, 20255.045.044.924.944.94-0.80%2,296
Jul 2, 20255.015.074.964.984.98-0.40%39,961
Jul 1, 20254.955.034.945.005.000.81%18,265
Jun 30, 20254.944.994.934.964.960.40%22,166
Jun 27, 20254.775.074.774.944.943.35%62,775
Jun 26, 20254.764.834.694.784.781.27%32,385