Nexa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.85	13.19	12.55	12.85	12.85	-2.36%	373,190
Jul 30, 2026	12.51	13.18	12.50	13.16	13.16	8.22%	602,978
Jul 29, 2026	12.34	12.46	11.69	12.16	12.16	-1.62%	497,036
Jul 28, 2026	12.56	12.80	12.11	12.36	12.36	-3.12%	519,521
Jul 27, 2026	12.93	13.04	12.46	12.89	12.76	0.16%	507,546
Jul 24, 2026	13.29	13.56	12.82	12.87	12.74	-2.65%	340,245
Jul 23, 2026	13.27	13.63	13.04	13.22	13.08	-3.01%	356,883
Jul 22, 2026	13.00	13.69	13.00	13.63	13.49	6.32%	561,793
Jul 21, 2026	12.58	12.83	12.21	12.82	12.69	6.66%	465,525
Jul 20, 2026	12.13	12.30	11.91	12.02	11.90	-1.39%	438,205
Jul 17, 2026	12.27	12.47	11.84	12.19	12.07	-3.02%	701,200
Jul 16, 2026	13.63	13.67	12.41	12.57	12.44	-10.53%	767,472
Jul 15, 2026	14.48	14.50	13.71	14.05	13.91	-3.24%	392,632
Jul 14, 2026	14.47	14.60	14.05	14.52	14.37	5.37%	434,315
Jul 13, 2026	14.34	14.44	13.58	13.78	13.64	-6.95%	718,175
Jul 10, 2026	13.51	15.01	13.50	14.81	14.66	10.03%	989,554
Jul 9, 2026	13.28	13.67	13.17	13.46	13.32	4.58%	522,622
Jul 8, 2026	12.52	12.87	12.32	12.87	12.74	-0.16%	533,631
Jul 7, 2026	12.99	13.35	12.64	12.89	12.76	-2.42%	581,606
Jul 6, 2026	13.22	13.31	12.80	13.21	13.07	1.30%	747,880
Jul 2, 2026	13.49	14.39	12.66	13.04	12.91	8.31%	1,632,894
Jul 1, 2026	12.07	12.30	11.58	12.04	11.92	-1.63%	933,707
Jun 30, 2026	12.48	12.55	12.14	12.24	12.11	0.33%	697,307
Jun 29, 2026	12.61	12.86	12.11	12.20	12.07	-5.06%	943,555
Jun 26, 2026	12.55	12.94	12.15	12.85	12.72	3.13%	441,602
Jun 25, 2026	12.62	12.92	12.03	12.46	12.33	0.97%	693,964
Jun 24, 2026	12.93	13.11	12.10	12.34	12.21	-9.13%	1,066,765
Jun 23, 2026	13.50	13.80	13.09	13.58	13.44	-2.65%	557,146
Jun 22, 2026	14.00	14.26	13.72	13.95	13.81	-2.04%	672,505
Jun 18, 2026	14.67	14.70	13.69	14.24	14.09	-0.70%	1,167,343
Jun 17, 2026	14.73	15.14	14.25	14.34	14.19	-3.37%	638,361
Jun 16, 2026	14.50	15.01	14.41	14.84	14.69	2.98%	648,515
Jun 15, 2026	14.51	14.91	14.21	14.41	14.26	4.95%	844,147
Jun 12, 2026	13.08	13.73	13.08	13.73	13.59	6.35%	581,531
Jun 11, 2026	12.36	12.91	12.11	12.91	12.78	6.61%	611,776
Jun 10, 2026	12.17	12.54	12.03	12.11	11.99	-5.02%	759,864
Jun 9, 2026	13.04	13.32	12.02	12.75	12.62	2.08%	975,993
Jun 8, 2026	13.38	13.50	12.31	12.49	12.36	-4.29%	1,498,281
Jun 5, 2026	14.51	14.51	12.84	13.05	12.92	-13.29%	1,541,128
Jun 4, 2026	15.50	15.56	14.93	15.05	14.90	-4.81%	749,252
Jun 3, 2026	15.83	16.20	15.41	15.81	15.65	0.96%	1,260,143
Jun 2, 2026	16.19	16.25	15.36	15.66	15.50	-3.27%	1,256,776
Jun 1, 2026	15.27	16.19	14.86	16.19	16.02	6.94%	1,458,409
May 29, 2026	14.90	15.53	14.76	15.14	14.98	1.54%	624,600
May 28, 2026	14.30	15.32	14.10	14.91	14.76	2.76%	893,127
May 27, 2026	14.02	14.80	13.82	14.51	14.36	0.76%	840,190
May 26, 2026	14.62	15.13	14.21	14.40	14.25	-0.48%	830,095
May 22, 2026	14.21	14.63	13.85	14.47	14.32	1.97%	696,784
May 21, 2026	13.63	14.32	13.54	14.19	14.04	1.50%	473,306
May 20, 2026	14.58	14.60	13.93	13.98	13.84	-2.37%	611,372