Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
7.88
-0.25 (-3.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.18 | 8.41 | 7.51 | 7.88 | 7.88 | -3.08% | 168,616 |
| Dec 19, 2024 | 8.01 | 8.18 | 7.65 | 8.13 | 8.13 | 2.26% | 46,835 |
| Dec 18, 2024 | 8.37 | 8.46 | 7.56 | 7.95 | 7.95 | -6.03% | 75,427 |
| Dec 17, 2024 | 8.38 | 8.58 | 8.26 | 8.46 | 8.46 | 0.95% | 22,403 |
| Dec 16, 2024 | 8.09 | 8.49 | 8.06 | 8.38 | 8.38 | 3.58% | 17,279 |
| Dec 13, 2024 | 8.24 | 8.59 | 7.93 | 8.09 | 8.09 | -2.88% | 42,369 |
| Dec 12, 2024 | 8.15 | 8.63 | 8.10 | 8.33 | 8.33 | 3.35% | 58,247 |
| Dec 11, 2024 | 7.94 | 8.14 | 7.94 | 8.06 | 8.06 | 0.88% | 11,087 |
| Dec 10, 2024 | 8.23 | 8.29 | 7.97 | 7.99 | 7.99 | -1.96% | 39,531 |
| Dec 9, 2024 | 7.74 | 8.25 | 7.60 | 8.15 | 8.15 | 4.62% | 83,243 |
| Dec 6, 2024 | 7.85 | 8.05 | 7.56 | 7.79 | 7.79 | -1.77% | 39,962 |
| Dec 5, 2024 | 7.75 | 7.95 | 7.50 | 7.93 | 7.93 | 1.67% | 16,206 |
| Dec 4, 2024 | 7.75 | 7.83 | 7.64 | 7.80 | 7.80 | 0.13% | 30,178 |
| Dec 3, 2024 | 7.72 | 7.88 | 7.54 | 7.79 | 7.79 | 2.64% | 120,728 |
| Dec 2, 2024 | 7.62 | 7.67 | 7.50 | 7.59 | 7.59 | -0.39% | 22,271 |
| Nov 29, 2024 | 7.72 | 7.73 | 7.57 | 7.62 | 7.62 | -1.55% | 4,889 |
| Nov 27, 2024 | 7.64 | 7.75 | 7.56 | 7.74 | 7.74 | 1.18% | 17,578 |
| Nov 26, 2024 | 7.63 | 7.80 | 7.52 | 7.65 | 7.65 | 1.32% | 33,456 |
| Nov 25, 2024 | 7.49 | 7.79 | 7.42 | 7.55 | 7.55 | -0.66% | 43,648 |
| Nov 22, 2024 | 7.60 | 7.61 | 7.33 | 7.60 | 7.60 | -0.26% | 37,482 |
| Nov 21, 2024 | 7.60 | 7.67 | 7.43 | 7.62 | 7.62 | 0.13% | 28,399 |
| Nov 20, 2024 | 7.52 | 7.65 | 7.40 | 7.61 | 7.61 | -0.78% | 44,424 |
| Nov 19, 2024 | 7.67 | 7.68 | 7.36 | 7.67 | 7.67 | 0.66% | 36,740 |
| Nov 18, 2024 | 7.88 | 7.90 | 7.61 | 7.62 | 7.62 | -1.93% | 58,230 |
| Nov 15, 2024 | 7.84 | 7.84 | 7.51 | 7.77 | 7.77 | -1.15% | 77,551 |
| Nov 14, 2024 | 7.63 | 7.87 | 7.40 | 7.86 | 7.86 | 3.15% | 54,020 |
| Nov 13, 2024 | 7.71 | 7.78 | 7.53 | 7.62 | 7.62 | -0.13% | 15,659 |
| Nov 12, 2024 | 7.71 | 8.00 | 7.57 | 7.63 | 7.63 | -1.04% | 34,628 |
| Nov 11, 2024 | 7.65 | 7.81 | 7.55 | 7.71 | 7.71 | -0.52% | 26,651 |
| Nov 8, 2024 | 7.74 | 7.82 | 7.58 | 7.75 | 7.75 | -0.90% | 27,244 |
| Nov 7, 2024 | 7.85 | 7.85 | 7.70 | 7.82 | 7.82 | 1.03% | 19,851 |
| Nov 6, 2024 | 7.84 | 7.87 | 7.69 | 7.74 | 7.74 | -2.03% | 28,003 |
| Nov 5, 2024 | 7.83 | 7.94 | 7.73 | 7.90 | 7.90 | 2.73% | 10,161 |
| Nov 4, 2024 | 7.89 | 7.89 | 7.56 | 7.69 | 7.69 | -2.78% | 31,414 |
| Nov 1, 2024 | 7.76 | 7.97 | 7.61 | 7.91 | 7.91 | -1.37% | 14,601 |
| Oct 31, 2024 | 7.81 | 8.06 | 7.73 | 8.02 | 8.02 | 2.69% | 36,086 |
| Oct 30, 2024 | 7.98 | 7.98 | 7.75 | 7.81 | 7.81 | -2.74% | 15,280 |
| Oct 29, 2024 | 7.94 | 8.09 | 7.94 | 8.03 | 8.03 | 2.16% | 13,911 |
| Oct 28, 2024 | 8.00 | 8.09 | 7.85 | 7.86 | 7.86 | -2.00% | 20,824 |
| Oct 25, 2024 | 7.99 | 8.09 | 7.77 | 8.02 | 8.02 | 0.88% | 75,132 |
| Oct 24, 2024 | 7.87 | 7.99 | 7.78 | 7.95 | 7.95 | 1.66% | 45,853 |
| Oct 23, 2024 | 7.87 | 7.98 | 7.70 | 7.82 | 7.82 | 0.26% | 16,865 |
| Oct 22, 2024 | 7.65 | 8.00 | 7.43 | 7.80 | 7.80 | 1.83% | 57,766 |
| Oct 21, 2024 | 7.89 | 7.90 | 7.53 | 7.66 | 7.66 | -2.92% | 45,377 |
| Oct 18, 2024 | 7.72 | 7.91 | 7.63 | 7.89 | 7.89 | 2.20% | 57,906 |
| Oct 17, 2024 | 7.65 | 7.73 | 7.58 | 7.72 | 7.72 | 0.65% | 17,343 |
| Oct 16, 2024 | 7.42 | 7.70 | 7.42 | 7.67 | 7.67 | 3.23% | 15,475 |
| Oct 15, 2024 | 7.51 | 7.57 | 7.43 | 7.43 | 7.43 | -2.37% | 10,174 |
| Oct 14, 2024 | 7.61 | 7.64 | 7.57 | 7.61 | 7.61 | 0.66% | 7,797 |
| Oct 11, 2024 | 7.46 | 7.62 | 7.38 | 7.56 | 7.56 | 1.07% | 18,011 |
| Oct 10, 2024 | 7.26 | 7.50 | 7.26 | 7.48 | 7.48 | 2.61% | 9,034 |
| Oct 9, 2024 | 7.32 | 7.37 | 7.22 | 7.29 | 7.29 | 0.14% | 8,804 |
| Oct 8, 2024 | 7.49 | 7.49 | 7.08 | 7.28 | 7.28 | -3.70% | 13,023 |
| Oct 7, 2024 | 7.58 | 7.60 | 7.55 | 7.56 | 7.56 | - | 7,399 |
| Oct 4, 2024 | 7.33 | 7.69 | 7.33 | 7.56 | 7.56 | 2.30% | 18,366 |
| Oct 3, 2024 | 7.55 | 7.55 | 7.36 | 7.39 | 7.39 | -2.12% | 5,356 |
| Oct 2, 2024 | 7.51 | 7.68 | 7.51 | 7.55 | 7.55 | 0.27% | 9,661 |
| Oct 1, 2024 | 7.27 | 7.59 | 7.27 | 7.53 | 7.53 | 3.58% | 14,102 |
| Sep 30, 2024 | 7.23 | 7.34 | 7.23 | 7.27 | 7.27 | 1.39% | 15,072 |
| Sep 27, 2024 | 7.34 | 7.45 | 7.17 | 7.17 | 7.17 | -3.37% | 18,317 |
| Sep 26, 2024 | 7.23 | 7.45 | 7.19 | 7.42 | 7.42 | 4.51% | 32,453 |
| Sep 25, 2024 | 7.08 | 7.18 | 7.08 | 7.10 | 7.10 | 1.57% | 5,269 |
| Sep 24, 2024 | 6.94 | 7.10 | 6.94 | 6.99 | 6.99 | 4.02% | 28,639 |
| Sep 23, 2024 | 6.63 | 6.77 | 6.63 | 6.72 | 6.72 | -0.74% | 7,159 |
| Sep 20, 2024 | 6.85 | 6.96 | 6.77 | 6.77 | 6.77 | -0.88% | 11,675 |
| Sep 19, 2024 | 6.97 | 7.05 | 6.77 | 6.83 | 6.83 | 0.15% | 19,294 |
| Sep 18, 2024 | 6.80 | 6.95 | 6.73 | 6.82 | 6.82 | 2.87% | 8,667 |
| Sep 17, 2024 | 6.86 | 6.86 | 6.62 | 6.63 | 6.63 | -2.21% | 22,522 |
| Sep 16, 2024 | 6.66 | 6.80 | 6.66 | 6.78 | 6.78 | 3.35% | 4,835 |
| Sep 13, 2024 | 6.50 | 6.61 | 6.42 | 6.56 | 6.56 | 2.50% | 34,253 |
| Sep 12, 2024 | 6.19 | 6.40 | 6.19 | 6.40 | 6.40 | 4.92% | 14,610 |
| Sep 11, 2024 | 6.02 | 6.10 | 5.94 | 6.10 | 6.10 | 0.66% | 18,372 |
| Sep 10, 2024 | 6.04 | 6.11 | 6.04 | 6.06 | 6.06 | 0.66% | 13,824 |
| Sep 9, 2024 | 5.88 | 6.09 | 5.88 | 6.02 | 6.02 | 2.56% | 16,582 |
| Sep 6, 2024 | 5.86 | 5.91 | 5.71 | 5.87 | 5.87 | -1.68% | 13,013 |
| Sep 5, 2024 | 6.06 | 6.19 | 5.78 | 5.97 | 5.97 | -0.17% | 16,253 |
| Sep 4, 2024 | 5.99 | 6.04 | 5.89 | 5.98 | 5.98 | - | 7,209 |
| Sep 3, 2024 | 5.75 | 6.23 | 5.75 | 5.98 | 5.98 | -0.33% | 35,066 |
| Aug 30, 2024 | 6.09 | 6.14 | 5.86 | 6.00 | 6.00 | -3.07% | 41,177 |
| Aug 29, 2024 | 6.24 | 6.44 | 6.19 | 6.19 | 6.19 | -1.28% | 10,067 |
| Aug 28, 2024 | 6.36 | 6.40 | 6.25 | 6.27 | 6.27 | -2.64% | 13,260 |
| Aug 27, 2024 | 6.49 | 6.53 | 6.37 | 6.44 | 6.44 | 0.31% | 13,448 |
| Aug 26, 2024 | 6.60 | 6.60 | 6.42 | 6.42 | 6.42 | -2.73% | 10,712 |
| Aug 23, 2024 | 6.64 | 6.87 | 6.29 | 6.60 | 6.60 | 0.61% | 44,640 |
| Aug 22, 2024 | 6.66 | 6.66 | 6.53 | 6.56 | 6.56 | -1.06% | 7,719 |
| Aug 21, 2024 | 6.72 | 6.76 | 6.58 | 6.63 | 6.63 | -0.30% | 11,480 |
| Aug 20, 2024 | 6.80 | 6.84 | 6.64 | 6.65 | 6.65 | -2.21% | 12,168 |
| Aug 19, 2024 | 6.72 | 6.95 | 6.72 | 6.80 | 6.80 | 0.44% | 25,306 |
| Aug 16, 2024 | 6.59 | 6.88 | 6.59 | 6.77 | 6.77 | 2.73% | 16,092 |
| Aug 15, 2024 | 6.42 | 6.73 | 6.42 | 6.59 | 6.59 | 3.94% | 21,598 |
| Aug 14, 2024 | 6.25 | 6.38 | 6.11 | 6.34 | 6.34 | 1.44% | 18,344 |
| Aug 13, 2024 | 6.26 | 6.63 | 6.12 | 6.25 | 6.25 | -0.79% | 56,164 |
| Aug 12, 2024 | 6.36 | 6.43 | 6.18 | 6.30 | 6.30 | -0.79% | 21,600 |
| Aug 9, 2024 | 6.35 | 6.50 | 6.26 | 6.35 | 6.35 | 0.63% | 20,474 |
| Aug 8, 2024 | 6.51 | 6.52 | 6.25 | 6.31 | 6.31 | -3.07% | 44,268 |
| Aug 7, 2024 | 6.80 | 6.91 | 6.48 | 6.51 | 6.51 | -3.70% | 17,948 |
| Aug 6, 2024 | 6.91 | 6.93 | 6.69 | 6.76 | 6.76 | -2.17% | 19,700 |
| Aug 5, 2024 | 6.89 | 6.97 | 6.75 | 6.91 | 6.91 | -2.54% | 11,803 |
| Aug 2, 2024 | 7.50 | 7.50 | 5.10 | 7.09 | 7.09 | -2.34% | 54,998 |
| Aug 1, 2024 | 7.17 | 7.29 | 7.12 | 7.26 | 7.26 | 0.28% | 12,629 |