Nexa Resources Perú S.A.A. (BVL:NEXAPEC1)
Peru
· Delayed Price · Currency is PEN 3.550
-0.050 (-1.39%)
At close: Mar 6, 2026
Nexa Resources Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.55 | 3.62 | 3.55 | 3.55 | 3.55 | -1.39% | 261,064 |
| Mar 5, 2026 | 3.69 | 3.69 | 3.55 | 3.60 | 3.60 | 0.28% | 225,430 |
| Mar 4, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 1.13% | 43,866 |
| Mar 3, 2026 | 3.67 | 3.67 | 3.50 | 3.55 | 3.55 | -4.05% | 115,934 |
| Mar 2, 2026 | 3.69 | 3.73 | 3.65 | 3.70 | 3.70 | 0.27% | 186,512 |
| Feb 27, 2026 | 3.51 | 3.70 | 3.50 | 3.69 | 3.69 | 10.48% | 5,080,070 |
| Feb 26, 2026 | 3.34 | 3.34 | 3.31 | 3.34 | 3.34 | -0.30% | 323,455 |
| Feb 25, 2026 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | 1.52% | 138,650 |
| Feb 24, 2026 | 3.29 | 3.32 | 3.29 | 3.30 | 3.30 | 1.85% | 81,462 |
| Feb 23, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -0.31% | 121,049 |
| Feb 20, 2026 | 3.22 | 3.34 | 3.20 | 3.25 | 3.25 | 1.25% | 295,307 |
| Feb 19, 2026 | 3.22 | 3.22 | 3.10 | 3.21 | 3.21 | -2.13% | 184,483 |
| Feb 18, 2026 | 3.35 | 3.35 | 3.25 | 3.28 | 3.28 | 0.31% | 93,316 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.19 | 3.27 | 3.27 | -2.68% | 81,602 |
| Feb 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 9,476 |
| Feb 13, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | 1.82% | 18,719 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.65% | 72,413 |
| Feb 11, 2026 | 3.40 | 3.40 | 3.34 | 3.39 | 3.39 | 2.73% | 443,415 |
| Feb 10, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 196,774 |
| Feb 9, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 3.34% | 555,966 |
| Feb 6, 2026 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 3.13% | 51,251 |
| Feb 5, 2026 | 3.20 | 3.33 | 3.16 | 3.19 | 3.19 | -1.54% | 67,928 |
| Feb 4, 2026 | 3.40 | 3.41 | 3.24 | 3.24 | 3.24 | -2.70% | 219,226 |
| Feb 3, 2026 | 3.31 | 3.40 | 3.31 | 3.33 | 3.33 | 5.71% | 327,937 |
| Feb 2, 2026 | 3.15 | 3.15 | 3.01 | 3.15 | 3.15 | -2.17% | 376,755 |
| Jan 30, 2026 | 3.50 | 3.50 | 3.10 | 3.22 | 3.22 | -10.80% | 425,637 |
| Jan 29, 2026 | 3.69 | 3.70 | 3.59 | 3.61 | 3.61 | 0.84% | 266,546 |
| Jan 28, 2026 | 3.65 | 3.67 | 3.58 | 3.58 | 3.58 | -0.56% | 654,663 |
| Jan 27, 2026 | 3.62 | 3.65 | 3.45 | 3.60 | 3.60 | -0.55% | 422,215 |
| Jan 26, 2026 | 3.47 | 3.67 | 3.47 | 3.62 | 3.62 | 7.10% | 618,678 |
| Jan 23, 2026 | 3.30 | 3.39 | 3.29 | 3.38 | 3.38 | 3.05% | 354,171 |
| Jan 22, 2026 | 3.27 | 3.30 | 3.27 | 3.28 | 3.28 | 1.55% | 205,839 |
| Jan 21, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -0.62% | 134,154 |
| Jan 20, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.88% | 243,518 |
| Jan 19, 2026 | 3.16 | 3.20 | 3.16 | 3.19 | 3.19 | 2.24% | 211,321 |
| Jan 16, 2026 | 3.09 | 3.13 | 3.09 | 3.12 | 3.12 | 0.65% | 550,510 |
| Jan 15, 2026 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 0.65% | 85,294 |
| Jan 14, 2026 | 3.06 | 3.10 | 3.00 | 3.08 | 3.08 | 2.33% | 320,380 |
| Jan 13, 2026 | 2.95 | 3.09 | 2.95 | 3.01 | 3.01 | 3.44% | 377,350 |
| Jan 12, 2026 | 2.85 | 2.94 | 2.80 | 2.91 | 2.91 | 4.68% | 775,436 |
| Jan 9, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | 0.72% | 445,604 |
| Jan 8, 2026 | 2.79 | 2.79 | 2.72 | 2.76 | 2.76 | 2.22% | 419,991 |
| Jan 7, 2026 | 2.71 | 2.73 | 2.69 | 2.70 | 2.70 | -0.37% | 1,370,536 |
| Jan 6, 2026 | 2.50 | 2.80 | 2.50 | 2.71 | 2.71 | 9.27% | 1,052,751 |
| Jan 5, 2026 | 2.43 | 2.48 | 2.43 | 2.48 | 2.48 | 3.33% | 885,327 |
| Jan 2, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 3.45% | 105,327 |
| Dec 31, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.85% | 23,891 |
| Dec 30, 2025 | 2.30 | 2.35 | 2.30 | 2.34 | 2.34 | 3.08% | 1,801,473 |
| Dec 29, 2025 | 2.30 | 2.30 | 2.24 | 2.27 | 2.27 | -2.58% | 212,155 |
| Dec 26, 2025 | 2.39 | 2.39 | 2.30 | 2.33 | 2.33 | 1.30% | 272,361 |
| Dec 24, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | - | 53,000 |
| Dec 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.32% | 486,717 |
| Dec 22, 2025 | 2.25 | 2.28 | 2.25 | 2.27 | 2.27 | 3.18% | 225,127 |
| Dec 19, 2025 | 2.17 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 630,223 |
| Dec 18, 2025 | 2.12 | 2.18 | 2.12 | 2.16 | 2.16 | 2.86% | 624,509 |
| Dec 17, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 528,291 |
| Dec 16, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | - | 284,468 |
| Dec 15, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 1.49% | 111,454 |
| Dec 12, 2025 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | 1.00% | 2,093,226 |
| Dec 11, 2025 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 1.52% | 546,060 |
| Dec 10, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 2.60% | 191,052 |
| 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 | - | 41,237 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 102,607 |
| 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 |