Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
11.34
+0.19 (1.70%)
At close: Feb 18, 2026, 4:00 PM EST
11.50
+0.16 (1.41%)
After-hours: Feb 18, 2026, 7:21 PM EST
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 11.54 | 11.54 | 11.18 | 11.34 | 11.34 | 1.70% | 585,276 |
| Feb 17, 2026 | 11.69 | 11.93 | 10.86 | 11.15 | 11.15 | -6.54% | 774,775 |
| Feb 13, 2026 | 11.25 | 12.17 | 11.00 | 11.93 | 11.93 | 6.04% | 745,870 |
| Feb 12, 2026 | 12.29 | 12.29 | 11.24 | 11.25 | 11.25 | -9.13% | 562,207 |
| Feb 11, 2026 | 12.80 | 13.05 | 12.12 | 12.38 | 12.38 | 0.24% | 348,152 |
| Feb 10, 2026 | 12.51 | 12.66 | 12.32 | 12.35 | 12.35 | -1.98% | 281,233 |
| Feb 9, 2026 | 12.76 | 12.85 | 12.50 | 12.60 | 12.60 | 1.69% | 588,455 |
| Feb 6, 2026 | 12.18 | 12.63 | 12.16 | 12.39 | 12.39 | 5.00% | 469,169 |
| Feb 5, 2026 | 12.28 | 12.56 | 11.76 | 11.80 | 11.80 | -7.67% | 513,245 |
| Feb 4, 2026 | 13.50 | 13.62 | 12.42 | 12.78 | 12.78 | -3.40% | 455,800 |
| Feb 3, 2026 | 13.00 | 13.66 | 12.92 | 13.23 | 13.23 | 4.50% | 699,372 |
| Feb 2, 2026 | 12.48 | 13.07 | 12.32 | 12.66 | 12.66 | 0.40% | 540,299 |
| Jan 30, 2026 | 12.99 | 13.70 | 12.41 | 12.61 | 12.61 | -9.02% | 1,186,913 |
| Jan 29, 2026 | 14.47 | 14.94 | 13.23 | 13.86 | 13.86 | -1.84% | 1,058,809 |
| Jan 28, 2026 | 14.48 | 14.55 | 13.71 | 14.12 | 14.12 | 0.50% | 878,894 |
| Jan 27, 2026 | 14.27 | 14.50 | 13.68 | 14.05 | 14.05 | -2.84% | 861,653 |
| Jan 26, 2026 | 13.98 | 14.60 | 13.50 | 14.46 | 14.46 | 8.97% | 1,662,508 |
| 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 |