Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
14.05
-0.47 (-3.24%)
At close: Apr 28, 2026, 4:00 PM EDT
14.24
+0.19 (1.35%)
After-hours: Apr 28, 2026, 7:53 PM EDT
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.58 | 14.58 | 13.86 | 14.05 | 14.05 | -3.24% | 985,610 |
| Apr 27, 2026 | 14.86 | 14.94 | 13.81 | 14.52 | 14.52 | 0.62% | 1,327,315 |
| Apr 24, 2026 | 14.85 | 15.00 | 14.11 | 14.43 | 14.43 | -2.43% | 1,264,262 |
| Apr 23, 2026 | 14.73 | 15.15 | 14.18 | 14.79 | 14.79 | -0.54% | 2,061,888 |
| Apr 22, 2026 | 15.71 | 15.94 | 14.76 | 14.87 | 14.87 | -1.78% | 1,375,812 |
| Apr 21, 2026 | 16.00 | 16.09 | 14.94 | 15.14 | 15.14 | -5.37% | 1,644,609 |
| Apr 20, 2026 | 15.89 | 16.75 | 15.30 | 16.00 | 16.00 | - | 2,515,489 |
| Apr 17, 2026 | 15.63 | 16.16 | 15.05 | 16.00 | 16.00 | 7.60% | 3,102,277 |
| Apr 16, 2026 | 16.46 | 16.55 | 14.55 | 14.87 | 14.87 | 1.50% | 4,223,143 |
| Apr 15, 2026 | 11.82 | 14.70 | 11.65 | 14.65 | 14.65 | 22.70% | 8,802,413 |
| Apr 14, 2026 | 12.31 | 12.34 | 11.86 | 11.94 | 11.94 | -1.24% | 411,528 |
| Apr 13, 2026 | 11.62 | 12.25 | 11.57 | 12.09 | 12.09 | 2.03% | 879,099 |
| Apr 10, 2026 | 11.73 | 12.11 | 11.73 | 11.85 | 11.85 | 1.80% | 576,833 |
| 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% | 360,996 |
| Apr 7, 2026 | 10.95 | 11.01 | 10.59 | 10.95 | 10.95 | 0.18% | 430,446 |
| Apr 6, 2026 | 11.07 | 11.15 | 10.87 | 10.93 | 10.93 | -1.26% | 310,014 |
| 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% | 434,098 |
| Mar 31, 2026 | 10.09 | 10.59 | 10.09 | 10.59 | 10.59 | 7.19% | 317,146 |
| Mar 30, 2026 | 10.34 | 10.38 | 9.76 | 9.88 | 9.88 | -1.59% | 367,993 |
| Mar 27, 2026 | 9.73 | 10.17 | 9.70 | 10.04 | 10.04 | 3.83% | 525,895 |
| Mar 26, 2026 | 9.65 | 9.98 | 9.52 | 9.67 | 9.67 | -3.88% | 370,715 |
| Mar 25, 2026 | 10.16 | 10.21 | 9.85 | 10.06 | 10.06 | 4.57% | 453,825 |
| Mar 24, 2026 | 9.44 | 9.67 | 9.22 | 9.62 | 9.62 | 0.21% | 386,428 |
| Mar 23, 2026 | 9.21 | 9.84 | 9.21 | 9.60 | 9.60 | 4.46% | 598,575 |
| Mar 20, 2026 | 9.52 | 9.84 | 8.97 | 9.19 | 9.19 | -3.87% | 893,072 |
| Mar 19, 2026 | 9.44 | 9.67 | 8.86 | 9.56 | 9.56 | -5.06% | 817,192 |
| Mar 18, 2026 | 10.91 | 10.91 | 10.01 | 10.07 | 10.07 | -9.77% | 608,738 |
| Mar 17, 2026 | 11.12 | 11.23 | 10.82 | 11.16 | 11.16 | 0.72% | 439,814 |
| Mar 16, 2026 | 11.02 | 11.34 | 10.89 | 11.08 | 11.08 | 1.19% | 399,634 |
| Mar 13, 2026 | 11.50 | 11.55 | 10.82 | 10.95 | 10.95 | -4.53% | 485,467 |
| Mar 12, 2026 | 11.63 | 11.69 | 11.18 | 11.47 | 11.47 | -1.71% | 368,263 |
| Mar 11, 2026 | 11.61 | 12.01 | 11.30 | 11.67 | 11.67 | -0.51% | 602,766 |
| Mar 10, 2026 | 11.24 | 11.98 | 11.21 | 11.73 | 11.73 | 4.73% | 691,388 |
| Mar 9, 2026 | 10.52 | 11.21 | 10.30 | 11.20 | 11.20 | 3.04% | 944,555 |
| 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 |