Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
4.880
+0.040 (0.83%)
At close: Aug 14, 2025, 4:00 PM
4.880
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.80 | 4.87 | 4.80 | 4.83 | - | -0.21% | 3,072 |
| 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 |
| Jul 17, 2025 | 4.88 | 4.89 | 4.76 | 4.83 | 4.83 | -0.62% | 14,855 |
| Jul 16, 2025 | 5.09 | 5.10 | 4.74 | 4.86 | 4.86 | -3.38% | 61,104 |
| Jul 15, 2025 | 4.91 | 5.03 | 4.86 | 5.03 | 5.03 | 0.60% | 21,808 |
| Jul 14, 2025 | 4.93 | 5.21 | 4.82 | 5.00 | 5.00 | - | 112,959 |
| Jul 11, 2025 | 4.96 | 5.07 | 4.96 | 5.00 | 5.00 | -0.40% | 20,773 |
| Jul 10, 2025 | 4.99 | 5.06 | 4.87 | 5.02 | 5.02 | 2.03% | 53,434 |
| Jul 9, 2025 | 4.95 | 4.99 | 4.87 | 4.92 | 4.92 | -0.81% | 14,861 |
| Jul 8, 2025 | 5.06 | 5.06 | 4.90 | 4.96 | 4.96 | -0.80% | 123,389 |
| Jul 7, 2025 | 4.87 | 5.02 | 4.87 | 5.00 | 5.00 | 1.21% | 52,845 |
| Jul 3, 2025 | 5.04 | 5.04 | 4.92 | 4.94 | 4.94 | -0.80% | 2,296 |
| Jul 2, 2025 | 5.01 | 5.07 | 4.96 | 4.98 | 4.98 | -0.40% | 39,961 |
| Jul 1, 2025 | 4.95 | 5.03 | 4.94 | 5.00 | 5.00 | 0.81% | 18,265 |
| Jun 30, 2025 | 4.94 | 4.99 | 4.93 | 4.96 | 4.96 | 0.40% | 22,166 |
| Jun 27, 2025 | 4.77 | 5.07 | 4.77 | 4.94 | 4.94 | 3.35% | 62,775 |
| Jun 26, 2025 | 4.76 | 4.83 | 4.69 | 4.78 | 4.78 | 1.27% | 32,385 |
| Jun 25, 2025 | 4.79 | 4.81 | 4.67 | 4.72 | 4.72 | -1.46% | 13,983 |
| Jun 24, 2025 | 4.77 | 4.87 | 4.44 | 4.79 | 4.79 | 0.21% | 51,740 |
| Jun 23, 2025 | 4.66 | 4.96 | 4.66 | 4.78 | 4.78 | 2.58% | 70,274 |
| Jun 20, 2025 | 4.90 | 4.90 | 4.64 | 4.66 | 4.66 | -4.12% | 81,790 |
| Jun 18, 2025 | 4.93 | 5.00 | 4.85 | 4.86 | 4.86 | -1.42% | 9,820 |
| Jun 17, 2025 | 4.95 | 4.95 | 4.84 | 4.93 | 4.93 | -0.60% | 15,025 |
| Jun 16, 2025 | 4.95 | 5.08 | 4.93 | 4.96 | 4.96 | 0.61% | 39,159 |
| Jun 13, 2025 | 4.91 | 5.00 | 4.87 | 4.93 | 4.93 | -0.40% | 43,643 |
| Jun 12, 2025 | 4.92 | 4.95 | 4.84 | 4.95 | 4.95 | 0.81% | 8,200 |
| Jun 11, 2025 | 5.00 | 5.00 | 4.85 | 4.91 | 4.91 | -1.01% | 13,709 |
| Jun 10, 2025 | 4.89 | 5.00 | 4.89 | 4.96 | 4.96 | 0.61% | 18,986 |
| Jun 9, 2025 | 4.87 | 5.03 | 4.87 | 4.93 | 4.83 | 2.07% | 52,321 |
| Jun 6, 2025 | 4.95 | 4.95 | 4.76 | 4.83 | 4.73 | -1.63% | 23,128 |
| Jun 5, 2025 | 4.98 | 5.08 | 4.87 | 4.91 | 4.81 | - | 25,508 |
| Jun 4, 2025 | 5.02 | 5.10 | 4.90 | 4.91 | 4.81 | -0.81% | 16,454 |