Nexa Resources S.A.

6.16
0.01 (0.16%)
At close: Apr 02, 2025, 3:59 PM
6.19
0.49%
After-hours: Apr 02, 2025, 04:06 PM EDT

Nexa Resources S.A. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 6.13 6.20 6.10 6.19 0.04 0.65% 12,605
Apr 1, 2025 6.25 6.25 6.03 6.15 -0.05 -0.81% 35,900
Mar 31, 2025 6.20 6.20 6.03 6.20 0.01 0.16% 20,138
Mar 28, 2025 6.10 6.19 6.04 6.19 0.10 1.64% 27,519
Mar 27, 2025 5.89 6.09 5.86 6.09 0.20 3.40% 30,000
Mar 26, 2025 5.86 5.89 5.75 5.89 0.10 1.73% 19,041
Mar 25, 2025 5.76 5.85 5.56 5.79 0.03 0.52% 15,100
Mar 24, 2025 5.78 5.80 5.60 5.76 -0.02 -0.35% 13,645
Mar 21, 2025 5.61 5.78 5.55 5.78 0.09 1.58% 13,508
Mar 20, 2025 5.64 5.76 5.30 5.69 0.08 1.43% 15,944
Mar 19, 2025 5.75 5.75 5.55 5.61 0.01 0.18% 16,100
Mar 18, 2025 5.51 5.65 5.46 5.60 0.16 2.94% 9,100
Mar 17, 2025 5.32 5.51 5.32 5.44 0.19 3.62% 103,504
Mar 14, 2025 5.21 5.30 5.12 5.25 0.04 0.77% 9,400
Mar 13, 2025 5.25 5.29 5.16 5.21 -0.01 -0.19% 10,321
Mar 12, 2025 5.15 5.22 5.04 5.22 0.05 0.97% 10,038
Mar 11, 2025 5.22 5.22 5.12 5.17 -0.06 -1.15% 6,645
Mar 10, 2025 5.58 5.58 5.21 5.23 -0.35 -6.27% 28,025
Mar 7, 2025 5.39 5.71 5.31 5.58 0.16 2.95% 19,636
Mar 6, 2025 5.38 5.48 5.35 5.42 0.07 1.31% 12,544
Mar 5, 2025 5.23 5.35 5.10 5.35 0.25 4.90% 33,900
Mar 4, 2025 5.17 5.17 5.05 5.10 -0.07 -1.35% 26,000
Mar 3, 2025 5.37 5.37 5.15 5.17 -0.20 -3.72% 21,700
Feb 28, 2025 5.49 5.49 5.32 5.37 -0.17 -3.07% 7,300
Feb 27, 2025 5.72 5.72 5.40 5.54 -0.24 -4.15% 18,800
Feb 26, 2025 5.60 5.78 5.49 5.78 0.22 3.96% 16,048
Feb 25, 2025 5.26 5.56 5.26 5.56 0.29 5.50% 15,500
Feb 24, 2025 5.77 5.77 5.23 5.27 -0.16 -2.95% 55,628
Feb 21, 2025 6.08 6.14 5.41 5.43 -0.56 -9.35% 60,478
Feb 20, 2025 5.35 6.06 5.20 5.99 0.62 11.55% 79,281
Feb 19, 2025 5.10 5.43 5.10 5.37 0.22 4.27% 25,400
Feb 18, 2025 5.54 5.59 5.15 5.15 -0.39 -7.04% 45,000
Feb 14, 2025 5.63 5.68 5.50 5.54 -0.04 -0.72% 12,413
Feb 13, 2025 5.69 5.95 5.50 5.58 -0.09 -1.59% 28,946
Feb 12, 2025 5.50 5.78 5.50 5.67 0.13 2.35% 18,636
Feb 11, 2025 5.72 5.72 5.50 5.54 -0.23 -3.99% 31,210
Feb 10, 2025 5.93 5.95 5.73 5.77 -0.13 -2.20% 17,701
Feb 7, 2025 6.18 6.18 5.84 5.90 -0.20 -3.28% 26,100
Feb 6, 2025 6.18 6.23 6.05 6.10 0.00 0.00% 15,200
Feb 5, 2025 6.19 6.19 6.02 6.10 -0.06 -0.97% 12,723
Feb 4, 2025 6.14 6.17 5.88 6.16 0.03 0.49% 9,942
Feb 3, 2025 6.10 6.20 6.05 6.13 -0.11 -1.76% 38,500
Jan 31, 2025 5.93 6.29 5.93 6.24 0.26 4.35% 18,416
Jan 30, 2025 6.39 6.39 5.83 5.98 -0.31 -4.93% 24,700
Jan 29, 2025 5.81 6.31 5.75 6.29 0.56 9.77% 45,113
Jan 28, 2025 5.98 6.21 5.57 5.73 -0.28 -4.66% 74,200
Jan 27, 2025 6.25 6.25 5.80 6.01 -0.36 -5.65% 44,807
Jan 24, 2025 6.77 6.77 6.32 6.37 -0.31 -4.64% 13,225
Jan 23, 2025 6.23 6.70 6.15 6.68 0.35 5.53% 21,006
Jan 22, 2025 6.34 6.45 6.30 6.33 0.01 0.16% 22,807