Nexa Resources S.A. (NEXA)
6.11
-0.09 (-1.45%)
At close: Jan 15, 2025, 10:50 AM
NEXA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.14 | 6.37 | 6.08 | 6.20 | 0.08 | 1.31% | 39,087 |
| Jan 13, 2025 | 6.41 | 6.41 | 5.95 | 6.12 | -0.29 | -4.52% | 51,233 |
| Jan 10, 2025 | 6.88 | 6.88 | 6.20 | 6.41 | -0.51 | -7.37% | 66,600 |
| Jan 8, 2025 | 6.48 | 6.97 | 6.32 | 6.92 | 0.33 | 5.01% | 61,151 |
| Jan 7, 2025 | 6.87 | 6.99 | 6.40 | 6.59 | -0.38 | -5.45% | 48,218 |
| Jan 6, 2025 | 7.30 | 7.55 | 6.75 | 6.97 | -0.08 | -1.13% | 88,015 |
| Jan 3, 2025 | 7.40 | 7.41 | 6.99 | 7.05 | -0.15 | -2.08% | 141,300 |
| Jan 2, 2025 | 9.36 | 9.56 | 7.20 | 7.20 | -1.60 | -18.18% | 374,149 |
| Dec 31, 2024 | 9.00 | 9.61 | 8.27 | 8.80 | -0.18 | -2.00% | 4,492,334 |
| Dec 30, 2024 | 8.75 | 8.99 | 8.75 | 8.98 | 0.23 | 2.63% | 68,500 |
| Dec 27, 2024 | 8.57 | 8.95 | 8.57 | 8.75 | 0.15 | 1.74% | 73,926 |
| Dec 26, 2024 | 8.36 | 8.60 | 8.36 | 8.60 | 0.13 | 1.53% | 15,535 |
| Dec 24, 2024 | 8.34 | 8.52 | 8.30 | 8.47 | 0.22 | 2.67% | 23,543 |
| Dec 23, 2024 | 8.01 | 8.29 | 7.76 | 8.25 | 0.37 | 4.70% | 72,837 |
| Dec 20, 2024 | 8.18 | 8.41 | 7.51 | 7.88 | -0.25 | -3.08% | 168,616 |
| Dec 19, 2024 | 8.01 | 8.18 | 7.65 | 8.13 | 0.18 | 2.26% | 46,835 |
| Dec 18, 2024 | 8.37 | 8.46 | 7.56 | 7.95 | -0.51 | -6.03% | 75,427 |
| Dec 17, 2024 | 8.38 | 8.58 | 8.26 | 8.46 | 0.08 | 0.95% | 22,403 |
| Dec 16, 2024 | 8.09 | 8.49 | 8.06 | 8.38 | 0.29 | 3.58% | 17,300 |
| Dec 13, 2024 | 8.24 | 8.59 | 7.93 | 8.09 | -0.24 | -2.88% | 42,400 |
| Dec 12, 2024 | 8.15 | 8.63 | 8.10 | 8.33 | 0.27 | 3.35% | 58,247 |
| Dec 11, 2024 | 7.94 | 8.14 | 7.94 | 8.06 | 0.07 | 0.88% | 11,100 |
| Dec 10, 2024 | 8.23 | 8.29 | 7.97 | 7.99 | -0.16 | -1.96% | 39,531 |
| Dec 9, 2024 | 7.74 | 8.25 | 7.60 | 8.15 | 0.36 | 4.62% | 83,243 |
| Dec 6, 2024 | 7.85 | 8.05 | 7.56 | 7.79 | -0.14 | -1.77% | 40,000 |
| Dec 5, 2024 | 7.75 | 7.95 | 7.50 | 7.93 | 0.13 | 1.67% | 16,206 |
| Dec 4, 2024 | 7.75 | 7.83 | 7.64 | 7.80 | 0.01 | 0.13% | 30,200 |
| Dec 3, 2024 | 7.72 | 7.88 | 7.54 | 7.79 | 0.20 | 2.64% | 120,728 |
| Dec 2, 2024 | 7.62 | 7.67 | 7.50 | 7.59 | -0.03 | -0.39% | 22,300 |
| Nov 29, 2024 | 7.72 | 7.73 | 7.57 | 7.62 | -0.12 | -1.55% | 4,900 |
| Nov 27, 2024 | 7.64 | 7.75 | 7.56 | 7.74 | 0.09 | 1.18% | 17,600 |
| Nov 26, 2024 | 7.63 | 7.80 | 7.52 | 7.65 | 0.10 | 1.32% | 33,500 |
| Nov 25, 2024 | 7.49 | 7.79 | 7.42 | 7.55 | -0.05 | -0.66% | 43,648 |
| Nov 22, 2024 | 7.60 | 7.61 | 7.33 | 7.60 | -0.02 | -0.26% | 37,500 |
| Nov 21, 2024 | 7.60 | 7.67 | 7.43 | 7.62 | 0.01 | 0.13% | 28,400 |
| Nov 20, 2024 | 7.52 | 7.65 | 7.40 | 7.61 | -0.06 | -0.78% | 44,424 |
| Nov 19, 2024 | 7.67 | 7.68 | 7.36 | 7.67 | 0.05 | 0.66% | 36,740 |
| Nov 18, 2024 | 7.88 | 7.90 | 7.61 | 7.62 | -0.15 | -1.93% | 58,230 |
| Nov 15, 2024 | 7.84 | 7.84 | 7.51 | 7.77 | -0.09 | -1.15% | 77,600 |
| Nov 14, 2024 | 7.63 | 7.87 | 7.40 | 7.86 | 0.24 | 3.15% | 54,020 |
| Nov 13, 2024 | 7.71 | 7.78 | 7.53 | 7.62 | -0.01 | -0.13% | 15,700 |
| Nov 12, 2024 | 7.71 | 8.00 | 7.57 | 7.63 | -0.08 | -1.04% | 34,628 |
| Nov 11, 2024 | 7.65 | 7.81 | 7.55 | 7.71 | -0.04 | -0.52% | 26,700 |
| Nov 8, 2024 | 7.74 | 7.82 | 7.58 | 7.75 | -0.07 | -0.90% | 27,244 |
| Nov 7, 2024 | 7.85 | 7.85 | 7.70 | 7.82 | 0.08 | 1.03% | 19,900 |
| Nov 6, 2024 | 7.84 | 7.87 | 7.69 | 7.74 | -0.16 | -2.03% | 28,003 |
| Nov 5, 2024 | 7.83 | 7.94 | 7.73 | 7.90 | 0.21 | 2.73% | 10,200 |
| Nov 4, 2024 | 7.89 | 7.89 | 7.56 | 7.69 | -0.22 | -2.78% | 31,414 |
| Nov 1, 2024 | 7.76 | 7.97 | 7.61 | 7.91 | -0.11 | -1.37% | 14,601 |
| Oct 31, 2024 | 7.81 | 8.06 | 7.73 | 8.02 | 0.21 | 2.69% | 36,086 |