Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
10.84
-0.03 (-0.32%)
Mar 9, 2026, 2:15 PM EDT - Market open
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.52 | 10.86 | 10.30 | 10.76 | - | -1.01% | 578,235 |
| Mar 6, 2026 | 11.04 | 11.28 | 10.70 | 10.87 | 10.87 | -4.82% | 535,179 |
| Mar 5, 2026 | 12.19 | 12.20 | 11.12 | 11.42 | 11.42 | -8.57% | 789,672 |
| Mar 4, 2026 | 13.17 | 13.40 | 12.46 | 12.49 | 12.49 | -1.26% | 792,928 |
| Mar 3, 2026 | 13.59 | 13.62 | 12.41 | 12.65 | 12.65 | -13.71% | 1,019,460 |
| Mar 2, 2026 | 13.75 | 14.74 | 13.35 | 14.66 | 14.66 | 7.40% | 1,891,433 |
| Feb 27, 2026 | 12.86 | 14.20 | 12.77 | 13.65 | 13.65 | 13.56% | 1,274,302 |
| Feb 26, 2026 | 12.03 | 12.08 | 11.56 | 12.02 | 12.02 | -1.15% | 879,629 |
| Feb 25, 2026 | 12.15 | 12.39 | 11.96 | 12.16 | 12.16 | 1.67% | 552,108 |
| Feb 24, 2026 | 11.81 | 12.10 | 11.56 | 11.96 | 11.96 | 2.13% | 688,073 |
| Feb 23, 2026 | 11.36 | 11.71 | 11.00 | 11.71 | 11.71 | 3.08% | 1,068,914 |
| Feb 20, 2026 | 11.51 | 11.60 | 10.95 | 11.36 | 11.36 | -1.13% | 836,884 |
| Feb 19, 2026 | 11.11 | 11.56 | 10.90 | 11.49 | 11.49 | 1.32% | 751,769 |
| Feb 18, 2026 | 11.54 | 11.54 | 11.18 | 11.34 | 11.34 | 1.70% | 585,276 |
| Feb 17, 2026 | 11.69 | 11.93 | 10.86 | 11.15 | 11.15 | -6.54% | 774,775 |
| Feb 13, 2026 | 11.25 | 12.17 | 11.00 | 11.93 | 11.93 | 6.04% | 745,870 |
| Feb 12, 2026 | 12.29 | 12.29 | 11.24 | 11.25 | 11.25 | -9.13% | 562,207 |
| Feb 11, 2026 | 12.80 | 13.05 | 12.12 | 12.38 | 12.38 | 0.24% | 348,152 |
| Feb 10, 2026 | 12.51 | 12.66 | 12.32 | 12.35 | 12.35 | -1.98% | 281,233 |
| Feb 9, 2026 | 12.76 | 12.85 | 12.50 | 12.60 | 12.60 | 1.69% | 588,455 |
| Feb 6, 2026 | 12.18 | 12.63 | 12.16 | 12.39 | 12.39 | 5.00% | 469,169 |
| Feb 5, 2026 | 12.28 | 12.56 | 11.76 | 11.80 | 11.80 | -7.67% | 513,245 |
| Feb 4, 2026 | 13.50 | 13.62 | 12.42 | 12.78 | 12.78 | -3.40% | 455,800 |
| Feb 3, 2026 | 13.00 | 13.66 | 12.92 | 13.23 | 13.23 | 4.50% | 699,372 |
| Feb 2, 2026 | 12.48 | 13.07 | 12.32 | 12.66 | 12.66 | 0.40% | 540,299 |
| Jan 30, 2026 | 12.99 | 13.70 | 12.41 | 12.61 | 12.61 | -9.02% | 1,186,913 |
| Jan 29, 2026 | 14.47 | 14.94 | 13.23 | 13.86 | 13.86 | -1.84% | 1,058,809 |
| Jan 28, 2026 | 14.48 | 14.55 | 13.71 | 14.12 | 14.12 | 0.50% | 878,894 |
| Jan 27, 2026 | 14.27 | 14.50 | 13.68 | 14.05 | 14.05 | -2.84% | 861,653 |
| Jan 26, 2026 | 13.98 | 14.60 | 13.50 | 14.46 | 14.46 | 8.97% | 1,662,508 |
| Jan 23, 2026 | 12.54 | 13.87 | 12.44 | 13.27 | 13.27 | 7.80% | 1,019,819 |
| Jan 22, 2026 | 13.01 | 13.13 | 12.24 | 12.31 | 12.31 | -5.31% | 643,222 |
| Jan 21, 2026 | 12.77 | 13.11 | 12.75 | 13.00 | 13.00 | 3.09% | 795,624 |
| Jan 20, 2026 | 12.01 | 12.67 | 11.89 | 12.61 | 12.61 | 6.86% | 891,648 |
| Jan 16, 2026 | 11.92 | 12.10 | 11.50 | 11.80 | 11.80 | -1.17% | 804,164 |
| Jan 15, 2026 | 11.63 | 12.00 | 11.28 | 11.94 | 11.94 | 1.02% | 1,076,719 |
| Jan 14, 2026 | 10.98 | 11.93 | 10.90 | 11.82 | 11.82 | 9.85% | 1,297,971 |
| Jan 13, 2026 | 10.99 | 11.00 | 10.66 | 10.76 | 10.76 | 0.19% | 513,537 |
| Jan 12, 2026 | 10.19 | 10.93 | 10.16 | 10.74 | 10.74 | 6.23% | 940,936 |
| Jan 9, 2026 | 9.62 | 10.15 | 9.62 | 10.11 | 10.11 | 5.42% | 1,024,491 |
| Jan 8, 2026 | 9.60 | 9.70 | 9.48 | 9.59 | 9.59 | -1.13% | 621,091 |
| Jan 7, 2026 | 9.56 | 9.71 | 9.38 | 9.70 | 9.70 | - | 613,357 |
| Jan 6, 2026 | 9.16 | 9.82 | 9.16 | 9.70 | 9.70 | 6.48% | 1,222,645 |
| Jan 5, 2026 | 9.04 | 9.30 | 9.00 | 9.11 | 9.11 | 3.64% | 985,494 |
| Jan 2, 2026 | 9.00 | 9.19 | 8.72 | 8.79 | 8.79 | -0.68% | 620,572 |
| Dec 31, 2025 | 9.01 | 9.09 | 8.78 | 8.85 | 8.85 | -2.53% | 534,363 |
| Dec 30, 2025 | 9.08 | 9.25 | 8.83 | 9.08 | 9.08 | 1.68% | 825,347 |
| Dec 29, 2025 | 9.15 | 9.19 | 8.75 | 8.93 | 8.93 | -5.00% | 983,587 |
| Dec 26, 2025 | 9.16 | 9.55 | 9.00 | 9.40 | 9.40 | 6.21% | 1,177,509 |
| Dec 24, 2025 | 9.00 | 9.05 | 8.78 | 8.85 | 8.85 | -0.56% | 281,556 |
| Dec 23, 2025 | 8.86 | 9.16 | 8.80 | 8.90 | 8.90 | 1.14% | 815,155 |
| Dec 22, 2025 | 8.55 | 9.05 | 8.51 | 8.80 | 8.80 | 7.45% | 1,297,853 |
| Dec 19, 2025 | 7.99 | 8.24 | 7.84 | 8.19 | 8.19 | 3.02% | 586,869 |
| Dec 18, 2025 | 7.75 | 7.95 | 7.60 | 7.95 | 7.95 | 3.92% | 805,155 |
| Dec 17, 2025 | 7.70 | 8.00 | 7.63 | 7.65 | 7.65 | 0.13% | 837,421 |
| Dec 16, 2025 | 7.77 | 7.89 | 7.57 | 7.64 | 7.64 | -1.93% | 458,302 |
| Dec 15, 2025 | 8.02 | 8.08 | 7.79 | 7.79 | 7.79 | -2.26% | 673,564 |
| Dec 12, 2025 | 8.19 | 8.32 | 7.87 | 7.97 | 7.97 | -2.69% | 696,278 |
| Dec 11, 2025 | 7.80 | 8.44 | 7.70 | 8.19 | 8.19 | 5.68% | 749,530 |
| Dec 10, 2025 | 7.80 | 8.03 | 7.64 | 7.75 | 7.75 | -0.51% | 551,917 |
| Dec 9, 2025 | 7.42 | 7.88 | 7.28 | 7.79 | 7.79 | 4.99% | 708,976 |
| Dec 8, 2025 | 7.35 | 7.50 | 7.19 | 7.42 | 7.42 | 1.64% | 332,861 |
| Dec 5, 2025 | 7.15 | 7.43 | 7.11 | 7.30 | 7.30 | 1.81% | 385,948 |
| Dec 4, 2025 | 7.20 | 7.30 | 7.13 | 7.17 | 7.17 | -1.10% | 450,762 |
| Dec 3, 2025 | 7.00 | 7.35 | 6.95 | 7.25 | 7.25 | 4.62% | 253,990 |
| Dec 2, 2025 | 7.15 | 7.15 | 6.86 | 6.93 | 6.93 | -2.39% | 236,347 |
| Dec 1, 2025 | 7.16 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 305,281 |
| Nov 28, 2025 | 6.75 | 7.13 | 6.75 | 7.00 | 7.00 | 3.70% | 210,538 |
| Nov 26, 2025 | 6.50 | 6.83 | 6.49 | 6.75 | 6.75 | 3.85% | 278,759 |
| Nov 25, 2025 | 6.33 | 6.64 | 6.28 | 6.50 | 6.50 | 4.00% | 299,021 |
| Nov 24, 2025 | 6.24 | 6.38 | 6.15 | 6.25 | 6.25 | -0.64% | 147,107 |
| Nov 21, 2025 | 6.45 | 6.48 | 6.16 | 6.29 | 6.29 | -3.08% | 138,401 |
| Nov 20, 2025 | 6.65 | 6.71 | 6.35 | 6.49 | 6.49 | -0.92% | 226,139 |
| Nov 19, 2025 | 6.23 | 6.65 | 6.16 | 6.55 | 6.55 | 6.50% | 282,561 |
| Nov 18, 2025 | 5.99 | 6.20 | 5.95 | 6.15 | 6.15 | 3.02% | 133,002 |
| Nov 17, 2025 | 6.25 | 6.36 | 5.97 | 5.97 | 5.97 | -4.48% | 254,096 |
| Nov 14, 2025 | 6.15 | 6.33 | 5.99 | 6.25 | 6.25 | -1.57% | 208,896 |
| Nov 13, 2025 | 6.10 | 6.47 | 6.10 | 6.35 | 6.35 | 3.25% | 427,155 |
| Nov 12, 2025 | 6.10 | 6.45 | 5.95 | 6.15 | 6.15 | 9.63% | 896,172 |
| Nov 11, 2025 | 5.63 | 5.68 | 5.47 | 5.61 | 5.61 | 0.90% | 195,349 |
| Nov 10, 2025 | 5.55 | 5.96 | 5.45 | 5.56 | 5.56 | 5.90% | 306,025 |
| Nov 7, 2025 | 5.31 | 5.34 | 5.05 | 5.25 | 5.25 | -1.13% | 112,933 |
| Nov 6, 2025 | 5.40 | 5.40 | 5.18 | 5.31 | 5.31 | -1.48% | 67,134 |
| Nov 5, 2025 | 5.53 | 5.53 | 5.27 | 5.39 | 5.39 | -1.64% | 89,991 |
| Nov 4, 2025 | 5.75 | 5.87 | 5.41 | 5.48 | 5.48 | -3.52% | 115,737 |
| Nov 3, 2025 | 5.95 | 5.99 | 5.44 | 5.68 | 5.68 | -2.24% | 171,472 |
| Oct 31, 2025 | 5.51 | 5.90 | 5.51 | 5.81 | 5.81 | 6.61% | 198,755 |
| Oct 30, 2025 | 5.47 | 5.61 | 5.41 | 5.45 | 5.45 | -2.15% | 47,417 |
| Oct 29, 2025 | 5.51 | 5.71 | 5.47 | 5.57 | 5.57 | 1.27% | 51,201 |
| Oct 28, 2025 | 5.50 | 5.55 | 5.44 | 5.50 | 5.50 | - | 39,116 |
| Oct 27, 2025 | 5.66 | 5.68 | 5.43 | 5.50 | 5.50 | -3.00% | 183,515 |
| Oct 24, 2025 | 5.57 | 5.80 | 5.55 | 5.67 | 5.67 | 2.72% | 135,953 |
| Oct 23, 2025 | 5.49 | 5.59 | 5.48 | 5.52 | 5.52 | 1.85% | 52,704 |
| Oct 22, 2025 | 5.40 | 5.53 | 5.39 | 5.42 | 5.42 | -0.55% | 157,263 |
| Oct 21, 2025 | 5.63 | 5.73 | 5.37 | 5.45 | 5.45 | -3.20% | 54,390 |
| Oct 20, 2025 | 5.74 | 5.74 | 5.53 | 5.63 | 5.63 | 0.90% | 110,967 |
| Oct 17, 2025 | 5.65 | 5.73 | 5.55 | 5.58 | 5.58 | -0.36% | 107,012 |
| Oct 16, 2025 | 5.66 | 5.73 | 5.53 | 5.60 | 5.60 | -0.36% | 62,642 |
| Oct 15, 2025 | 5.69 | 5.83 | 5.55 | 5.62 | 5.62 | -1.75% | 117,254 |
| Oct 14, 2025 | 5.86 | 5.95 | 5.61 | 5.72 | 5.72 | 2.14% | 174,204 |