Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
5.11
+0.11 (2.20%)
Sep 29, 2025, 9:30 AM EDT - Market open
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.97 | 5.14 | 4.95 | 5.00 | 5.00 | - | 106,418 |
| Sep 25, 2025 | 5.06 | 5.20 | 4.96 | 5.00 | 5.00 | -0.79% | 50,031 |
| Sep 24, 2025 | 5.02 | 5.59 | 4.98 | 5.04 | 5.04 | 1.20% | 118,547 |
| Sep 23, 2025 | 5.00 | 5.14 | 4.90 | 4.98 | 4.98 | -0.40% | 32,150 |
| Sep 22, 2025 | 4.96 | 5.13 | 4.93 | 5.00 | 5.00 | 0.81% | 42,494 |
| Sep 19, 2025 | 4.82 | 5.13 | 4.82 | 4.96 | 4.96 | 1.22% | 45,587 |
| Sep 18, 2025 | 5.07 | 5.37 | 4.90 | 4.90 | 4.90 | -3.73% | 98,138 |
| Sep 17, 2025 | 5.32 | 5.32 | 5.02 | 5.09 | 5.09 | -3.23% | 47,918 |
| Sep 16, 2025 | 5.03 | 5.27 | 5.01 | 5.26 | 5.26 | 3.95% | 103,163 |
| Sep 15, 2025 | 5.00 | 5.39 | 5.00 | 5.06 | 5.06 | 2.02% | 104,315 |
| Sep 12, 2025 | 4.83 | 5.20 | 4.83 | 4.96 | 4.96 | 1.85% | 59,570 |
| Sep 11, 2025 | 4.89 | 4.91 | 4.85 | 4.87 | 4.87 | 0.83% | 27,128 |
| Sep 10, 2025 | 4.86 | 4.89 | 4.80 | 4.83 | 4.83 | 0.63% | 10,577 |
| Sep 9, 2025 | 4.83 | 4.91 | 4.80 | 4.80 | 4.80 | -1.44% | 33,604 |
| Sep 8, 2025 | 4.84 | 4.88 | 4.84 | 4.87 | 4.87 | 0.62% | 4,270 |
| Sep 5, 2025 | 4.86 | 4.93 | 4.80 | 4.84 | 4.84 | -0.41% | 35,481 |
| Sep 4, 2025 | 4.90 | 4.95 | 4.81 | 4.86 | 4.86 | 0.21% | 18,671 |
| Sep 3, 2025 | 4.89 | 4.95 | 4.79 | 4.85 | 4.85 | -0.61% | 13,071 |
| Sep 2, 2025 | 4.86 | 4.95 | 4.80 | 4.88 | 4.88 | - | 9,572 |
| Aug 29, 2025 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | - | 15,790 |
| Aug 28, 2025 | 4.82 | 4.98 | 4.81 | 4.88 | 4.88 | 2.52% | 20,445 |
| Aug 27, 2025 | 4.81 | 4.83 | 4.70 | 4.76 | 4.76 | -2.66% | 15,658 |
| Aug 26, 2025 | 4.85 | 4.94 | 4.85 | 4.89 | 4.89 | - | 4,365 |
| Aug 25, 2025 | 4.99 | 4.99 | 4.83 | 4.89 | 4.89 | -1.61% | 7,630 |
| Aug 22, 2025 | 4.94 | 4.97 | 4.82 | 4.97 | 4.97 | 1.43% | 10,405 |
| Aug 21, 2025 | 4.82 | 4.92 | 4.81 | 4.90 | 4.90 | 1.03% | 3,475 |
| Aug 20, 2025 | 4.93 | 4.97 | 4.85 | 4.85 | 4.85 | -0.76% | 23,888 |
| Aug 19, 2025 | 4.96 | 4.96 | 4.85 | 4.89 | 4.89 | -1.67% | 2,614 |
| Aug 18, 2025 | 4.87 | 4.97 | 4.81 | 4.97 | 4.97 | 3.11% | 6,461 |
| Aug 15, 2025 | 4.93 | 4.93 | 4.80 | 4.82 | 4.82 | -1.23% | 14,091 |
| Aug 14, 2025 | 4.80 | 4.91 | 4.80 | 4.88 | 4.88 | 0.83% | 15,189 |
| Aug 13, 2025 | 4.91 | 5.00 | 4.84 | 4.84 | 4.84 | -0.41% | 6,693 |
| Aug 12, 2025 | 4.91 | 4.95 | 4.86 | 4.86 | 4.86 | -0.82% | 4,239 |
| Aug 11, 2025 | 4.81 | 4.95 | 4.81 | 4.90 | 4.90 | 0.62% | 10,044 |
| Aug 8, 2025 | 4.89 | 5.00 | 4.87 | 4.87 | 4.87 | -0.81% | 5,886 |
| Aug 7, 2025 | 4.93 | 5.00 | 4.85 | 4.91 | 4.91 | 0.61% | 9,173 |
| Aug 6, 2025 | 4.87 | 4.92 | 4.86 | 4.88 | 4.88 | 1.46% | 9,071 |
| Aug 5, 2025 | 4.75 | 4.87 | 4.72 | 4.81 | 4.81 | 0.42% | 27,357 |
| Aug 4, 2025 | 4.62 | 4.80 | 4.62 | 4.79 | 4.79 | 2.57% | 14,845 |
| Aug 1, 2025 | 4.89 | 4.89 | 4.61 | 4.67 | 4.67 | -3.51% | 31,537 |
| Jul 31, 2025 | 4.67 | 4.87 | 4.67 | 4.84 | 4.84 | 2.11% | 16,088 |
| Jul 30, 2025 | 4.96 | 4.98 | 4.68 | 4.74 | 4.74 | -5.20% | 41,616 |
| Jul 29, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 10,513 |
| Jul 28, 2025 | 4.94 | 5.01 | 4.90 | 4.98 | 4.98 | -0.60% | 16,847 |
| Jul 25, 2025 | 4.92 | 5.05 | 4.92 | 5.01 | 5.01 | - | 34,549 |
| Jul 24, 2025 | 5.06 | 5.06 | 4.96 | 5.01 | 5.01 | 0.20% | 22,926 |
| Jul 23, 2025 | 4.79 | 5.04 | 4.79 | 5.00 | 5.00 | 3.31% | 14,185 |
| Jul 22, 2025 | 4.92 | 5.04 | 4.83 | 4.84 | 4.84 | -2.22% | 29,044 |
| Jul 21, 2025 | 4.82 | 5.00 | 4.73 | 4.95 | 4.95 | 3.77% | 35,588 |
| Jul 18, 2025 | 4.87 | 4.87 | 4.73 | 4.77 | 4.77 | -1.24% | 21,375 |