Nexa Resources S.A. (NEXA)
NYSE: NEXA
· Real-Time Price · USD
4.88
0.01 (0.21%)
At close: Sep 12, 2025, 11:40 AM
NEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.89 | 4.91 | 4.85 | 4.87 | 4.87 | 0.83% | 27,127 |
| Sep 10, 2025 | 4.86 | 4.89 | 4.80 | 4.83 | 4.83 | 0.63% | 10,600 |
| 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% | 4,300 |
| Sep 5, 2025 | 4.86 | 4.93 | 4.80 | 4.84 | 4.84 | -0.41% | 35,500 |
| Sep 4, 2025 | 4.90 | 4.95 | 4.81 | 4.86 | 4.86 | 0.21% | 18,700 |
| Sep 3, 2025 | 4.89 | 4.95 | 4.79 | 4.85 | 4.85 | -0.61% | 13,100 |
| Sep 2, 2025 | 4.86 | 4.95 | 4.80 | 4.88 | 4.88 | 0.00% | 9,600 |
| Aug 29, 2025 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | 0.00% | 15,800 |
| Aug 28, 2025 | 4.82 | 4.97 | 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% | 15,700 |
| Aug 26, 2025 | 4.85 | 4.94 | 4.85 | 4.89 | 4.89 | 0.00% | 4,400 |
| 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% | 3,500 |
| Aug 20, 2025 | 4.93 | 4.97 | 4.85 | 4.85 | 4.85 | -0.82% | 23,900 |
| Aug 19, 2025 | 4.96 | 4.96 | 4.85 | 4.89 | 4.89 | -1.61% | 2,614 |
| Aug 18, 2025 | 4.87 | 4.97 | 4.81 | 4.97 | 4.97 | 3.11% | 6,500 |
| Aug 15, 2025 | 4.93 | 4.93 | 4.80 | 4.82 | 4.82 | -1.23% | 14,100 |
| Aug 14, 2025 | 4.80 | 4.91 | 4.80 | 4.88 | 4.88 | 0.83% | 15,200 |