Nexa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	12.62	12.92	12.03	12.23	-	-0.89%	280,125
Jun 24, 2026	12.93	13.11	12.10	12.34	12.34	-9.13%	1,060,278
Jun 23, 2026	13.50	13.80	13.09	13.58	13.58	-2.65%	556,623
Jun 22, 2026	14.00	14.26	13.72	13.95	13.95	-2.04%	665,612
Jun 18, 2026	14.67	14.70	13.69	14.24	14.24	-0.70%	1,155,284
Jun 17, 2026	14.73	15.14	14.25	14.34	14.34	-3.37%	636,157
Jun 16, 2026	14.50	15.01	14.41	14.84	14.84	2.98%	636,520
Jun 15, 2026	14.51	14.91	14.21	14.41	14.41	4.95%	834,710
Jun 12, 2026	13.08	13.73	13.08	13.73	13.73	6.35%	574,416
Jun 11, 2026	12.36	12.91	12.11	12.91	12.91	6.61%	595,766
Jun 10, 2026	12.17	12.54	12.03	12.11	12.11	-5.02%	759,446
Jun 9, 2026	13.04	13.32	12.02	12.75	12.75	2.08%	961,037
Jun 8, 2026	13.38	13.50	12.31	12.49	12.49	-4.29%	1,496,811
Jun 5, 2026	14.51	14.51	12.84	13.05	13.05	-13.29%	1,538,444
Jun 4, 2026	15.50	15.56	14.93	15.05	15.05	-4.81%	746,812
Jun 3, 2026	15.83	16.20	15.41	15.81	15.81	0.96%	1,251,703
Jun 2, 2026	16.19	16.25	15.36	15.66	15.66	-3.27%	1,228,485
Jun 1, 2026	15.27	16.19	14.86	16.19	16.19	6.94%	1,457,017
May 29, 2026	14.90	15.53	14.76	15.14	15.14	1.54%	623,477
May 28, 2026	14.30	15.32	14.10	14.91	14.91	2.76%	872,509
May 27, 2026	14.02	14.80	13.82	14.51	14.51	0.76%	827,142
May 26, 2026	14.62	15.13	14.21	14.40	14.40	-0.48%	819,022
May 22, 2026	14.21	14.63	13.85	14.47	14.47	1.97%	695,373
May 21, 2026	13.63	14.32	13.54	14.19	14.19	1.50%	472,325
May 20, 2026	14.58	14.60	13.93	13.98	13.98	-2.37%	600,917
May 19, 2026	14.30	14.52	13.59	14.32	14.32	-1.78%	827,279
May 18, 2026	15.17	15.58	14.43	14.58	14.58	-1.82%	1,106,490
May 15, 2026	15.04	15.19	14.46	14.85	14.85	-5.47%	1,245,568
May 14, 2026	14.85	15.79	14.36	15.71	15.71	6.36%	1,343,821
May 13, 2026	13.70	14.96	13.65	14.77	14.77	6.87%	1,365,417
May 12, 2026	12.60	13.98	12.45	13.82	13.82	3.83%	1,746,836
May 11, 2026	14.49	15.05	13.16	13.31	13.31	-7.12%	3,112,992
May 8, 2026	14.30	14.62	13.81	14.33	14.33	2.87%	1,207,486
May 7, 2026	16.12	16.35	13.75	13.93	13.93	-16.69%	2,768,713
May 6, 2026	16.49	16.89	16.10	16.72	16.72	4.57%	1,279,868
May 5, 2026	15.72	16.35	15.72	15.99	15.99	3.09%	899,118
May 4, 2026	15.53	16.14	15.13	15.51	15.51	0.06%	1,353,186
May 1, 2026	15.09	15.56	14.85	15.50	15.50	2.58%	1,254,591
Apr 30, 2026	14.63	15.14	14.40	15.11	15.11	6.71%	1,004,264
Apr 29, 2026	14.13	14.43	13.95	14.16	14.16	0.78%	792,617
Apr 28, 2026	14.58	14.58	13.86	14.05	14.05	-3.24%	986,447
Apr 27, 2026	14.86	14.94	13.81	14.52	14.52	0.62%	1,329,073
Apr 24, 2026	14.85	15.00	14.11	14.43	14.43	-2.43%	1,357,293
Apr 23, 2026	14.73	15.15	14.18	14.79	14.79	-0.54%	2,070,147
Apr 22, 2026	15.71	15.94	14.76	14.87	14.87	-1.78%	1,396,802
Apr 21, 2026	16.00	16.09	14.94	15.14	15.14	-5.37%	1,651,131
Apr 20, 2026	15.89	16.75	15.30	16.00	16.00	-	2,570,086
Apr 17, 2026	15.63	16.16	15.05	16.00	16.00	7.60%	3,108,686
Apr 16, 2026	16.46	16.55	14.55	14.87	14.87	1.50%	4,528,108
Apr 15, 2026	11.82	14.70	11.65	14.65	14.65	22.70%	8,960,750