Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
4.940
+0.160 (3.35%)
Jun 27, 2025, 4:00 PM - Market closed
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.93 | 2.07% | 52,321 |
| Jun 6, 2025 | 4.95 | 4.95 | 4.76 | 4.83 | 4.83 | -1.63% | 23,128 |
| Jun 5, 2025 | 4.98 | 5.08 | 4.87 | 4.91 | 4.91 | - | 25,508 |
| Jun 4, 2025 | 5.02 | 5.10 | 4.90 | 4.91 | 4.91 | -0.81% | 16,454 |
| Jun 3, 2025 | 4.97 | 5.02 | 4.95 | 4.95 | 4.95 | -1.39% | 11,863 |
| Jun 2, 2025 | 5.08 | 5.15 | 4.94 | 5.02 | 5.02 | 0.60% | 41,592 |
| May 30, 2025 | 4.90 | 5.09 | 4.90 | 4.99 | 4.99 | 0.81% | 30,733 |
| May 29, 2025 | 5.00 | 5.20 | 4.91 | 4.95 | 4.95 | -0.80% | 41,958 |
| May 28, 2025 | 4.98 | 5.10 | 4.95 | 4.99 | 4.99 | 1.22% | 51,593 |
| May 27, 2025 | 4.97 | 5.12 | 4.93 | 4.93 | 4.93 | -1.79% | 42,355 |
| May 23, 2025 | 5.29 | 5.43 | 4.98 | 5.02 | 5.02 | -5.99% | 191,434 |
| May 22, 2025 | 5.52 | 5.52 | 5.27 | 5.34 | 5.34 | -2.55% | 1,066 |
| May 21, 2025 | 5.36 | 5.49 | 5.36 | 5.48 | 5.48 | 0.55% | 7,746 |
| May 20, 2025 | 5.28 | 5.50 | 5.25 | 5.45 | 5.45 | 4.21% | 30,459 |
| May 19, 2025 | 5.18 | 5.30 | 5.13 | 5.23 | 5.23 | 0.58% | 2,919 |
| May 16, 2025 | 5.21 | 5.27 | 5.16 | 5.20 | 5.20 | -1.89% | 5,719 |
| May 15, 2025 | 5.34 | 5.34 | 5.24 | 5.30 | 5.30 | -0.75% | 2,438 |
| May 14, 2025 | 5.30 | 5.45 | 5.30 | 5.34 | 5.34 | 0.38% | 8,773 |
| May 13, 2025 | 5.22 | 5.38 | 5.22 | 5.32 | 5.32 | 0.76% | 14,778 |
| May 12, 2025 | 5.26 | 5.43 | 5.20 | 5.28 | 5.28 | 2.52% | 14,495 |
| May 9, 2025 | 5.27 | 5.27 | 5.15 | 5.15 | 5.15 | -2.65% | 4,597 |
| May 8, 2025 | 5.28 | 5.30 | 5.16 | 5.29 | 5.29 | 2.72% | 16,479 |
| May 7, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -3.56% | 16,665 |
| May 6, 2025 | 5.30 | 5.40 | 5.30 | 5.34 | 5.34 | -0.19% | 3,921 |
| May 5, 2025 | 5.66 | 5.66 | 5.34 | 5.35 | 5.35 | -5.48% | 12,187 |
| May 2, 2025 | 5.81 | 5.89 | 5.66 | 5.66 | 5.66 | -1.57% | 5,804 |
| May 1, 2025 | 5.86 | 5.86 | 5.72 | 5.75 | 5.75 | -1.54% | 4,083 |
| Apr 30, 2025 | 5.61 | 5.96 | 5.61 | 5.84 | 5.84 | 0.52% | 7,197 |
| Apr 29, 2025 | 5.92 | 6.04 | 5.81 | 5.81 | 5.81 | -3.17% | 8,561 |
| Apr 28, 2025 | 6.03 | 6.10 | 5.78 | 6.00 | 6.00 | 0.84% | 3,794 |
| Apr 25, 2025 | 6.08 | 6.10 | 5.90 | 5.95 | 5.95 | -1.33% | 6,306 |
| Apr 24, 2025 | 6.10 | 6.10 | 6.00 | 6.03 | 6.03 | -0.66% | 3,029 |
| Apr 23, 2025 | 6.10 | 6.10 | 5.93 | 6.07 | 6.07 | 2.71% | 9,723 |
| Apr 22, 2025 | 6.03 | 6.03 | 5.90 | 5.91 | 5.91 | - | 6,514 |
| Apr 21, 2025 | 6.03 | 6.07 | 5.91 | 5.91 | 5.91 | -2.64% | 6,443 |
| Apr 17, 2025 | 6.04 | 6.07 | 5.97 | 6.07 | 6.07 | 0.50% | 4,065 |
| Apr 16, 2025 | 5.91 | 6.11 | 5.91 | 6.04 | 6.04 | 0.50% | 6,537 |