Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
12.85
+0.39 (3.13%)
At close: Jun 26, 2026, 4:00 PM EDT
12.63
-0.22 (-1.71%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.55 | 12.94 | 12.15 | 12.85 | 12.85 | 3.13% | 440,444 |
| Jun 25, 2026 | 12.62 | 12.92 | 12.03 | 12.46 | 12.46 | 0.97% | 688,926 |
| Jun 24, 2026 | 12.93 | 13.11 | 12.10 | 12.34 | 12.34 | -9.13% | 1,060,278 |
| Jun 23, 2026 | 13.50 | 13.80 | 13.09 | 13.58 | 13.58 | -2.65% | 556,623 |
| Jun 22, 2026 | 14.00 | 14.26 | 13.72 | 13.95 | 13.95 | -2.04% | 665,612 |
| Jun 18, 2026 | 14.67 | 14.70 | 13.69 | 14.24 | 14.24 | -0.70% | 1,155,284 |
| Jun 17, 2026 | 14.73 | 15.14 | 14.25 | 14.34 | 14.34 | -3.37% | 636,157 |
| Jun 16, 2026 | 14.50 | 15.01 | 14.41 | 14.84 | 14.84 | 2.98% | 636,520 |
| Jun 15, 2026 | 14.51 | 14.91 | 14.21 | 14.41 | 14.41 | 4.95% | 834,710 |
| Jun 12, 2026 | 13.08 | 13.73 | 13.08 | 13.73 | 13.73 | 6.35% | 574,416 |
| Jun 11, 2026 | 12.36 | 12.91 | 12.11 | 12.91 | 12.91 | 6.61% | 595,766 |
| Jun 10, 2026 | 12.17 | 12.54 | 12.03 | 12.11 | 12.11 | -5.02% | 759,446 |
| Jun 9, 2026 | 13.04 | 13.32 | 12.02 | 12.75 | 12.75 | 2.08% | 961,037 |
| Jun 8, 2026 | 13.38 | 13.50 | 12.31 | 12.49 | 12.49 | -4.29% | 1,496,811 |
| Jun 5, 2026 | 14.51 | 14.51 | 12.84 | 13.05 | 13.05 | -13.29% | 1,538,444 |
| Jun 4, 2026 | 15.50 | 15.56 | 14.93 | 15.05 | 15.05 | -4.81% | 746,812 |
| Jun 3, 2026 | 15.83 | 16.20 | 15.41 | 15.81 | 15.81 | 0.96% | 1,251,703 |
| Jun 2, 2026 | 16.19 | 16.25 | 15.36 | 15.66 | 15.66 | -3.27% | 1,228,485 |
| Jun 1, 2026 | 15.27 | 16.19 | 14.86 | 16.19 | 16.19 | 6.94% | 1,457,017 |
| May 29, 2026 | 14.90 | 15.53 | 14.76 | 15.14 | 15.14 | 1.54% | 623,477 |
| May 28, 2026 | 14.30 | 15.32 | 14.10 | 14.91 | 14.91 | 2.76% | 872,509 |
| May 27, 2026 | 14.02 | 14.80 | 13.82 | 14.51 | 14.51 | 0.76% | 827,142 |
| May 26, 2026 | 14.62 | 15.13 | 14.21 | 14.40 | 14.40 | -0.48% | 819,022 |
| May 22, 2026 | 14.21 | 14.63 | 13.85 | 14.47 | 14.47 | 1.97% | 695,373 |
| May 21, 2026 | 13.63 | 14.32 | 13.54 | 14.19 | 14.19 | 1.50% | 472,325 |
| May 20, 2026 | 14.58 | 14.60 | 13.93 | 13.98 | 13.98 | -2.37% | 600,917 |
| May 19, 2026 | 14.30 | 14.52 | 13.59 | 14.32 | 14.32 | -1.78% | 827,279 |
| May 18, 2026 | 15.17 | 15.58 | 14.43 | 14.58 | 14.58 | -1.82% | 1,106,490 |
| May 15, 2026 | 15.04 | 15.19 | 14.46 | 14.85 | 14.85 | -5.47% | 1,245,568 |
| May 14, 2026 | 14.85 | 15.79 | 14.36 | 15.71 | 15.71 | 6.36% | 1,343,821 |
| May 13, 2026 | 13.70 | 14.96 | 13.65 | 14.77 | 14.77 | 6.87% | 1,365,417 |
| May 12, 2026 | 12.60 | 13.98 | 12.45 | 13.82 | 13.82 | 3.83% | 1,746,836 |
| May 11, 2026 | 14.49 | 15.05 | 13.16 | 13.31 | 13.31 | -7.12% | 3,112,992 |
| May 8, 2026 | 14.30 | 14.62 | 13.81 | 14.33 | 14.33 | 2.87% | 1,207,486 |
| May 7, 2026 | 16.12 | 16.35 | 13.75 | 13.93 | 13.93 | -16.69% | 2,768,713 |
| May 6, 2026 | 16.49 | 16.89 | 16.10 | 16.72 | 16.72 | 4.57% | 1,279,868 |
| May 5, 2026 | 15.72 | 16.35 | 15.72 | 15.99 | 15.99 | 3.09% | 899,118 |
| May 4, 2026 | 15.53 | 16.14 | 15.13 | 15.51 | 15.51 | 0.06% | 1,353,186 |
| May 1, 2026 | 15.09 | 15.56 | 14.85 | 15.50 | 15.50 | 2.58% | 1,254,591 |
| Apr 30, 2026 | 14.63 | 15.14 | 14.40 | 15.11 | 15.11 | 6.71% | 1,004,264 |
| Apr 29, 2026 | 14.13 | 14.43 | 13.95 | 14.16 | 14.16 | 0.78% | 792,617 |
| Apr 28, 2026 | 14.58 | 14.58 | 13.86 | 14.05 | 14.05 | -3.24% | 986,447 |
| Apr 27, 2026 | 14.86 | 14.94 | 13.81 | 14.52 | 14.52 | 0.62% | 1,329,073 |
| Apr 24, 2026 | 14.85 | 15.00 | 14.11 | 14.43 | 14.43 | -2.43% | 1,357,293 |
| Apr 23, 2026 | 14.73 | 15.15 | 14.18 | 14.79 | 14.79 | -0.54% | 2,070,147 |
| Apr 22, 2026 | 15.71 | 15.94 | 14.76 | 14.87 | 14.87 | -1.78% | 1,396,802 |
| Apr 21, 2026 | 16.00 | 16.09 | 14.94 | 15.14 | 15.14 | -5.37% | 1,651,131 |
| Apr 20, 2026 | 15.89 | 16.75 | 15.30 | 16.00 | 16.00 | - | 2,570,086 |
| Apr 17, 2026 | 15.63 | 16.16 | 15.05 | 16.00 | 16.00 | 7.60% | 3,108,686 |
| Apr 16, 2026 | 16.46 | 16.55 | 14.55 | 14.87 | 14.87 | 1.50% | 4,528,108 |
| Apr 15, 2026 | 11.82 | 14.70 | 11.65 | 14.65 | 14.65 | 22.70% | 8,960,750 |
| Apr 14, 2026 | 12.31 | 12.34 | 11.86 | 11.94 | 11.94 | -1.24% | 411,630 |
| Apr 13, 2026 | 11.62 | 12.25 | 11.57 | 12.09 | 12.09 | 2.03% | 879,420 |
| Apr 10, 2026 | 11.73 | 12.11 | 11.73 | 11.85 | 11.85 | 1.80% | 600,550 |
| Apr 9, 2026 | 11.79 | 11.96 | 11.43 | 11.64 | 11.64 | 3.28% | 613,932 |
| Apr 8, 2026 | 11.50 | 11.77 | 11.14 | 11.27 | 11.27 | 2.92% | 361,395 |
| Apr 7, 2026 | 10.95 | 11.01 | 10.59 | 10.95 | 10.95 | 0.18% | 434,280 |
| Apr 6, 2026 | 11.07 | 11.15 | 10.87 | 10.93 | 10.93 | -1.26% | 310,269 |
| Apr 2, 2026 | 10.47 | 11.10 | 10.35 | 11.07 | 11.07 | 0.73% | 257,266 |
| Apr 1, 2026 | 10.92 | 11.19 | 10.72 | 10.99 | 10.99 | 3.78% | 434,240 |
| Mar 31, 2026 | 10.09 | 10.59 | 10.09 | 10.59 | 10.59 | 7.19% | 348,211 |
| Mar 30, 2026 | 10.34 | 10.38 | 9.76 | 9.88 | 9.88 | -1.59% | 367,998 |
| Mar 27, 2026 | 9.73 | 10.17 | 9.70 | 10.04 | 10.04 | 3.83% | 546,458 |
| Mar 26, 2026 | 9.65 | 9.98 | 9.52 | 9.67 | 9.67 | -3.88% | 371,276 |
| Mar 25, 2026 | 10.16 | 10.21 | 9.85 | 10.06 | 10.06 | 4.57% | 464,178 |
| Mar 24, 2026 | 9.44 | 9.67 | 9.22 | 9.62 | 9.62 | 0.21% | 435,445 |
| Mar 23, 2026 | 9.21 | 9.84 | 9.21 | 9.60 | 9.60 | 4.46% | 598,576 |
| Mar 20, 2026 | 9.52 | 9.84 | 8.97 | 9.19 | 9.19 | -3.87% | 898,343 |
| Mar 19, 2026 | 9.44 | 9.67 | 8.86 | 9.56 | 9.56 | -5.06% | 821,365 |
| Mar 18, 2026 | 10.91 | 10.91 | 10.01 | 10.07 | 10.07 | -9.77% | 609,690 |
| Mar 17, 2026 | 11.12 | 11.23 | 10.82 | 11.16 | 11.16 | 0.72% | 440,393 |
| Mar 16, 2026 | 11.02 | 11.34 | 10.89 | 11.08 | 11.08 | 1.19% | 399,663 |
| Mar 13, 2026 | 11.50 | 11.55 | 10.82 | 10.95 | 10.95 | -4.53% | 485,539 |
| Mar 12, 2026 | 11.63 | 11.69 | 11.18 | 11.47 | 11.47 | -1.71% | 405,235 |
| Mar 11, 2026 | 11.61 | 12.01 | 11.30 | 11.67 | 11.67 | -0.51% | 602,933 |
| Mar 10, 2026 | 11.24 | 11.98 | 11.21 | 11.73 | 11.73 | 4.73% | 691,588 |
| Mar 9, 2026 | 10.52 | 11.21 | 10.30 | 11.20 | 11.20 | 3.04% | 947,193 |
| Mar 6, 2026 | 11.04 | 11.28 | 10.70 | 10.87 | 10.87 | -4.82% | 535,920 |
| Mar 5, 2026 | 12.19 | 12.20 | 11.12 | 11.42 | 11.42 | -8.57% | 811,624 |
| Mar 4, 2026 | 13.17 | 13.40 | 12.46 | 12.49 | 12.49 | -1.26% | 795,392 |
| Mar 3, 2026 | 13.59 | 13.62 | 12.41 | 12.65 | 12.65 | -13.71% | 1,027,542 |
| Mar 2, 2026 | 13.75 | 14.74 | 13.35 | 14.66 | 14.66 | 7.40% | 1,906,788 |
| Feb 27, 2026 | 12.86 | 14.20 | 12.77 | 13.65 | 13.65 | 13.56% | 1,306,692 |
| Feb 26, 2026 | 12.03 | 12.08 | 11.56 | 12.02 | 12.02 | -1.15% | 891,789 |
| Feb 25, 2026 | 12.15 | 12.39 | 11.96 | 12.16 | 12.16 | 1.67% | 561,384 |
| Feb 24, 2026 | 11.81 | 12.10 | 11.56 | 11.96 | 11.96 | 2.13% | 708,858 |
| Feb 23, 2026 | 11.36 | 11.71 | 11.00 | 11.71 | 11.71 | 3.08% | 1,083,358 |
| Feb 20, 2026 | 11.51 | 11.60 | 10.95 | 11.36 | 11.36 | -1.13% | 848,071 |
| Feb 19, 2026 | 11.11 | 11.56 | 10.90 | 11.49 | 11.49 | 1.32% | 793,102 |
| Feb 18, 2026 | 11.54 | 11.54 | 11.18 | 11.34 | 11.34 | 1.70% | 585,343 |
| Feb 17, 2026 | 11.69 | 11.93 | 10.86 | 11.15 | 11.15 | -6.54% | 779,081 |
| 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% | 569,239 |
| 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% | 590,140 |
| Feb 6, 2026 | 12.18 | 12.63 | 12.16 | 12.39 | 12.39 | 5.00% | 469,833 |
| Feb 5, 2026 | 12.28 | 12.56 | 11.76 | 11.80 | 11.80 | -7.67% | 514,006 |
| Feb 4, 2026 | 13.50 | 13.62 | 12.42 | 12.78 | 12.78 | -3.40% | 537,404 |
| Feb 3, 2026 | 13.00 | 13.66 | 12.92 | 13.23 | 13.23 | 4.50% | 699,440 |