Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
7.93
+0.13 (1.67%)
Dec 5, 2024, 4:00 PM EST - Market closed

Nexa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20247.757.957.507.937.931.67%16,206
Dec 4, 20247.757.837.647.807.800.13%30,178
Dec 3, 20247.727.887.547.797.792.64%120,728
Dec 2, 20247.627.677.507.597.59-0.39%22,271
Nov 29, 20247.727.737.577.627.62-1.55%4,889
Nov 27, 20247.647.757.567.747.741.18%17,578
Nov 26, 20247.637.807.527.657.651.32%33,456
Nov 25, 20247.497.797.427.557.55-0.66%43,648
Nov 22, 20247.607.617.337.607.60-0.26%37,482
Nov 21, 20247.607.677.437.627.620.13%28,399
Nov 20, 20247.527.657.407.617.61-0.78%44,424
Nov 19, 20247.677.687.367.677.670.66%36,740
Nov 18, 20247.887.907.617.627.62-1.93%58,230
Nov 15, 20247.847.847.517.777.77-1.15%77,551
Nov 14, 20247.637.877.407.867.863.15%54,020
Nov 13, 20247.717.787.537.627.62-0.13%15,659
Nov 12, 20247.718.007.577.637.63-1.04%34,628
Nov 11, 20247.657.817.557.717.71-0.52%26,651
Nov 8, 20247.747.827.587.757.75-0.90%27,244
Nov 7, 20247.857.857.707.827.821.03%19,851
Nov 6, 20247.847.877.697.747.74-2.03%28,003
Nov 5, 20247.837.947.737.907.902.73%10,161
Nov 4, 20247.897.897.567.697.69-2.78%31,414
Nov 1, 20247.767.977.617.917.91-1.37%14,601
Oct 31, 20247.818.067.738.028.022.69%36,086
Oct 30, 20247.987.987.757.817.81-2.74%15,280
Oct 29, 20247.948.097.948.038.032.16%13,911
Oct 28, 20248.008.097.857.867.86-2.00%20,824
Oct 25, 20247.998.097.778.028.020.88%75,132
Oct 24, 20247.877.997.787.957.951.66%45,853
Oct 23, 20247.877.987.707.827.820.26%16,865
Oct 22, 20247.658.007.437.807.801.83%57,766
Oct 21, 20247.897.907.537.667.66-2.92%45,377
Oct 18, 20247.727.917.637.897.892.20%57,906
Oct 17, 20247.657.737.587.727.720.65%17,343
Oct 16, 20247.427.707.427.677.673.23%15,475
Oct 15, 20247.517.577.437.437.43-2.37%10,174
Oct 14, 20247.617.647.577.617.610.66%7,797
Oct 11, 20247.467.627.387.567.561.07%18,011
Oct 10, 20247.267.507.267.487.482.61%9,034
Oct 9, 20247.327.377.227.297.290.14%8,804
Oct 8, 20247.497.497.087.287.28-3.70%13,023
Oct 7, 20247.587.607.557.567.56-7,399
Oct 4, 20247.337.697.337.567.562.30%18,366
Oct 3, 20247.557.557.367.397.39-2.12%5,356
Oct 2, 20247.517.687.517.557.550.27%9,661
Oct 1, 20247.277.597.277.537.533.58%14,102
Sep 30, 20247.237.347.237.277.271.39%15,072
Sep 27, 20247.347.457.177.177.17-3.37%18,317
Sep 26, 20247.237.457.197.427.424.51%32,453
Sep 25, 20247.087.187.087.107.101.57%5,269
Sep 24, 20246.947.106.946.996.994.02%28,639
Sep 23, 20246.636.776.636.726.72-0.74%7,159
Sep 20, 20246.856.966.776.776.77-0.88%11,675
Sep 19, 20246.977.056.776.836.830.15%19,294
Sep 18, 20246.806.956.736.826.822.87%8,667
Sep 17, 20246.866.866.626.636.63-2.21%22,522
Sep 16, 20246.666.806.666.786.783.35%4,835
Sep 13, 20246.506.616.426.566.562.50%34,253
Sep 12, 20246.196.406.196.406.404.92%14,610
Sep 11, 20246.026.105.946.106.100.66%18,372
Sep 10, 20246.046.116.046.066.060.66%13,824
Sep 9, 20245.886.095.886.026.022.56%16,582
Sep 6, 20245.865.915.715.875.87-1.68%13,013
Sep 5, 20246.066.195.785.975.97-0.17%16,253
Sep 4, 20245.996.045.895.985.98-7,209
Sep 3, 20245.756.235.755.985.98-0.33%35,066
Aug 30, 20246.096.145.866.006.00-3.07%41,177
Aug 29, 20246.246.446.196.196.19-1.28%10,067
Aug 28, 20246.366.406.256.276.27-2.64%13,260
Aug 27, 20246.496.536.376.446.440.31%13,448
Aug 26, 20246.606.606.426.426.42-2.73%10,712
Aug 23, 20246.646.876.296.606.600.61%44,640
Aug 22, 20246.666.666.536.566.56-1.06%7,719
Aug 21, 20246.726.766.586.636.63-0.30%11,480
Aug 20, 20246.806.846.646.656.65-2.21%12,168
Aug 19, 20246.726.956.726.806.800.44%25,306
Aug 16, 20246.596.886.596.776.772.73%16,092
Aug 15, 20246.426.736.426.596.593.94%21,598
Aug 14, 20246.256.386.116.346.341.44%18,344
Aug 13, 20246.266.636.126.256.25-0.79%56,164
Aug 12, 20246.366.436.186.306.30-0.79%21,600
Aug 9, 20246.356.506.266.356.350.63%20,474
Aug 8, 20246.516.526.256.316.31-3.07%44,268
Aug 7, 20246.806.916.486.516.51-3.70%17,948
Aug 6, 20246.916.936.696.766.76-2.17%19,700
Aug 5, 20246.896.976.756.916.91-2.54%11,803
Aug 2, 20247.507.505.107.097.09-2.34%54,998
Aug 1, 20247.177.297.127.267.260.28%12,629
Jul 31, 20247.147.317.117.247.241.40%16,974
Jul 30, 20247.237.237.147.147.14-1.52%6,118
Jul 29, 20247.337.507.137.257.250.14%13,862
Jul 26, 20247.427.427.097.247.241.40%22,217
Jul 25, 20247.137.257.047.147.14-0.14%16,729
Jul 24, 20247.307.327.157.157.15-1.52%14,763
Jul 23, 20247.357.437.237.267.26-0.82%10,492
Jul 22, 20247.447.607.267.327.32-1.61%31,785
Jul 19, 20247.257.517.257.447.442.48%25,194
Jul 18, 20247.667.867.267.267.26-5.59%39,604
Jul 17, 20247.657.727.607.697.690.52%39,440