Nexa Resources Perú S.A.A. (BVL:NEXAPEC1)
Peru
· Delayed Price · Currency is PEN 1.920
+0.040 (2.13%)
At close: Dec 5, 2025
Nexa Resources Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 2.13% | 393,802 |
| Dec 4, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 109,351 |
| Dec 3, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 267,499 |
| Dec 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 316,935 |
| Dec 1, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 156,761 |
| Nov 28, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 661,601 |
| Nov 27, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 253,341 |
| Nov 26, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 2.25% | 1,647,674 |
| Nov 25, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 271,929 |
| Nov 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 35,526 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 25,707 |
| Nov 20, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 48,409 |
| Nov 19, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.71% | 42,830 |
| Nov 18, 2025 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 190,733 |
| Nov 17, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.78% | 71,252 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 17,323 |
| Nov 13, 2025 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -1.62% | 464,912 |
| Nov 12, 2025 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | 2.78% | 1,698,310 |
| Nov 11, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 42,060 |
| Nov 10, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 72,661 |
| Nov 7, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | - | 25,289 |
| Nov 6, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 55,008 |
| Nov 5, 2025 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 100,383 |
| Nov 4, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | -1.08% | 77,700 |
| Nov 3, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | - | 63,153 |
| Oct 31, 2025 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -2.63% | 192,575 |
| Oct 30, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 175,149 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | 1.09% | 51,680 |
| Oct 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 126,020 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 192,855 |
| Oct 24, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 712,669 |
| Oct 23, 2025 | 1.88 | 1.90 | 1.81 | 1.81 | 1.81 | - | 197,043 |
| Oct 22, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 114,637 |
| Oct 21, 2025 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -4.74% | 230,893 |
| Oct 20, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | 1.06% | 442,463 |
| Oct 17, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -1.05% | 149,198 |
| Oct 16, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 648,264 |
| Oct 15, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 546,935 |
| Oct 14, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 297,604 |
| Oct 13, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 3.85% | 470,260 |
| Oct 10, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | - | 179,375 |
| Oct 9, 2025 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 2.82% | 638,211 |
| Oct 7, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 1.14% | 552,344 |
| Oct 6, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 317,257 |
| Oct 3, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 695,620 |
| Oct 2, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 584,320 |
| Oct 1, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 402,453 |
| Sep 30, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 180,971 |
| Sep 29, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | 0.60% | 971,275 |
| Sep 26, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 3.70% | 56,604 |
| Sep 25, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 269,452 |
| Sep 24, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 3.18% | 136,866 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 295,057 |
| Sep 22, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 776,835 |
| Sep 19, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 530,563 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.50 | 1.58 | 1.58 | -2.47% | 435,037 |
| Sep 17, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 270,596 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -2.98% | 246,757 |
| Sep 15, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | - | 177,812 |
| Sep 12, 2025 | 1.56 | 1.70 | 1.56 | 1.68 | 1.68 | 8.39% | 1,136,445 |
| Sep 11, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | 701,651 |
| Sep 10, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | 1.33% | 592,503 |
| Sep 9, 2025 | 1.62 | 1.65 | 1.50 | 1.50 | 1.50 | -6.25% | 554,799 |
| Sep 8, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 12.68% | 1,409,882 |
| Sep 5, 2025 | 1.35 | 1.42 | 1.33 | 1.42 | 1.42 | 5.19% | 1,860,298 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 104,320 |
| Sep 3, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 951,924 |
| Sep 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 794,598 |
| Sep 1, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 477,236 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 467,570 |
| Aug 28, 2025 | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | -0.77% | 114,376 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Aug 26, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 56,921 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 93,300 |
| Aug 22, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 54,038 |
| Aug 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 12,137 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 29,198 |
| Aug 19, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -1.55% | 18,348 |
| Aug 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,985 |
| Aug 15, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 123,626 |
| Aug 14, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 42,890 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 29,685 |
| Aug 12, 2025 | 1.25 | 1.30 | 1.20 | 1.30 | 1.30 | - | 43,010 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 439 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10,470 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 15,838 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 30,996 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 148,118 |
| Aug 1, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 335,950 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 66,481 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 50 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,773 |
| Jul 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 18,921 |
| Jul 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 18,309 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 9,275 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 41,983 |
| Jul 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 17,691 |
| Jul 16, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 140,436 |
| Jul 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,347 |
| Jul 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |