Nexa Resources S.A. (NEXA)
NYSE: NEXA
· Real-Time Price · USD
4.90
0.06 (1.24%)
At close: Aug 14, 2025, 3:59 PM
4.88
-0.41%
After-hours: Aug 14, 2025, 06:22 PM EDT
NEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.80 | 4.91 | 4.80 | 4.88 | 4.88 | 0.83% | 15,185 |
| Aug 13, 2025 | 4.91 | 5.00 | 4.84 | 4.84 | 4.84 | -0.41% | 6,700 |
| 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% | 5,900 |
| Aug 7, 2025 | 4.93 | 5.00 | 4.85 | 4.91 | 4.91 | 0.61% | 9,200 |
| Aug 6, 2025 | 4.87 | 4.92 | 4.86 | 4.88 | 4.88 | 1.46% | 9,100 |
| Aug 5, 2025 | 4.75 | 4.87 | 4.72 | 4.81 | 4.81 | 0.42% | 27,400 |
| 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% | 16,100 |
| 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 | 0.00% | 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% | 14,200 |
| 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% | 35,600 |
| Jul 18, 2025 | 4.87 | 4.87 | 4.73 | 4.77 | 4.77 | -1.24% | 21,400 |