Nexa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.90	15.24	14.76	14.85	-	-0.40%	131,664
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
Apr 14, 2026	12.31	12.34	11.86	11.94	11.94	-1.24%	411,630
Apr 13, 2026	11.62	12.25	11.57	12.09	12.09	2.03%	879,420
Apr 10, 2026	11.73	12.11	11.73	11.85	11.85	1.80%	600,550
Apr 9, 2026	11.79	11.96	11.43	11.64	11.64	3.28%	613,932
Apr 8, 2026	11.50	11.77	11.14	11.27	11.27	2.92%	361,395
Apr 7, 2026	10.95	11.01	10.59	10.95	10.95	0.18%	434,280
Apr 6, 2026	11.07	11.15	10.87	10.93	10.93	-1.26%	310,269
Apr 2, 2026	10.47	11.10	10.35	11.07	11.07	0.73%	257,266
Apr 1, 2026	10.92	11.19	10.72	10.99	10.99	3.78%	434,240
Mar 31, 2026	10.09	10.59	10.09	10.59	10.59	7.19%	348,211
Mar 30, 2026	10.34	10.38	9.76	9.88	9.88	-1.59%	367,998
Mar 27, 2026	9.73	10.17	9.70	10.04	10.04	3.83%	546,458
Mar 26, 2026	9.65	9.98	9.52	9.67	9.67	-3.88%	371,276
Mar 25, 2026	10.16	10.21	9.85	10.06	10.06	4.57%	464,178
Mar 24, 2026	9.44	9.67	9.22	9.62	9.62	0.21%	435,445
Mar 23, 2026	9.21	9.84	9.21	9.60	9.60	4.46%	598,576
Mar 20, 2026	9.52	9.84	8.97	9.19	9.19	-3.87%	898,343
Mar 19, 2026	9.44	9.67	8.86	9.56	9.56	-5.06%	821,365