Nexa Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.64	15.95	15.62	15.68	-	-0.88%	131,358
Aug 25, 2026	14.99	15.85	14.85	15.82	15.82	3.94%	840,522
Aug 24, 2026	15.48	15.75	14.86	15.22	15.22	-1.17%	1,127,519
Aug 21, 2026	14.55	15.53	14.36	15.40	15.40	9.45%	1,204,395
Aug 20, 2026	13.95	14.27	13.73	14.07	14.07	-0.71%	463,868
Aug 19, 2026	14.18	14.86	14.07	14.17	14.17	5.04%	675,453
Aug 18, 2026	14.06	14.11	13.42	13.49	13.49	-6.19%	362,300
Aug 17, 2026	14.38	14.51	14.00	14.38	14.38	1.41%	425,605
Aug 14, 2026	14.33	14.63	14.11	14.18	14.18	-1.05%	351,518
Aug 13, 2026	14.24	14.61	14.18	14.33	14.33	-1.65%	439,162
Aug 12, 2026	14.87	14.98	14.48	14.57	14.57	0.83%	436,211
Aug 11, 2026	14.79	15.30	14.29	14.45	14.45	-2.76%	568,466
Aug 10, 2026	14.08	15.01	14.07	14.86	14.86	5.39%	689,280
Aug 7, 2026	14.63	15.00	14.05	14.10	14.10	-1.40%	699,777
Aug 6, 2026	13.48	14.54	13.48	14.30	14.30	1.78%	746,578
Aug 5, 2026	13.98	14.46	13.88	14.05	14.05	4.07%	1,223,380
Aug 4, 2026	13.09	13.79	13.09	13.50	13.50	5.06%	1,151,292
Aug 3, 2026	12.49	12.95	12.31	12.85	12.85	-	607,742
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