Want to see NEXA full AI Analyst Report?
Nexa Resources SA (NEXA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.73 | 11.73 | 10.95 | 11.08 | 11.08 | -7.67% | 1,081,180 | 1.55 |
| Oct 29, 2026 | 12.00 | 12.23 | 11.81 | 12.00 | 12.00 | +1.52% | 596,586 | 0.86 |
| Oct 28, 2026 | 11.91 | 11.91 | 11.60 | 11.82 | 11.82 | -1.09% | 516,131 | 0.74 |
| Oct 27, 2026 | 11.76 | 12.06 | 11.76 | 11.95 | 11.95 | +2.66% | 380,581 | 0.54 |
| Oct 26, 2026 | 11.58 | 11.76 | 11.44 | 11.64 | 11.64 | +1.39% | 581,190 | 0.83 |
| Oct 23, 2026 | 11.14 | 11.55 | 11.14 | 11.48 | 11.48 | +2.87% | 588,970 | 0.85 |
| Oct 22, 2026 | 11.55 | 11.65 | 11.13 | 11.16 | 11.16 | -7.77% | 879,764 | 1.27 |
| Oct 21, 2026 | 12.32 | 12.40 | 11.99 | 12.10 | 12.10 | -1.71% | 501,655 | 0.73 |
| Oct 20, 2026 | 12.34 | 12.65 | 12.22 | 12.31 | 12.31 | -2.69% | 520,519 | 0.76 |
| Oct 19, 2026 | 12.53 | 12.66 | 12.36 | 12.65 | 12.65 | +1.04% | 592,830 | 0.87 |
| Oct 16, 2026 | 12.60 | 13.20 | 12.45 | 12.52 | 12.52 | +0.32% | 759,078 | 1.12 |
| Oct 15, 2026 | 12.45 | 12.68 | 12.15 | 12.48 | 12.48 | -1.34% | 553,919 | 0.82 |
| Oct 14, 2026 | 12.80 | 12.94 | 12.48 | 12.65 | 12.65 | -3.51% | 667,634 | 0.98 |
| Oct 13, 2026 | 13.33 | 13.47 | 12.92 | 13.11 | 13.11 | +1.79% | 945,970 | 1.40 |
| Oct 12, 2026 | 13.20 | 13.20 | 12.85 | 12.88 | 12.88 | -2.42% | 648,787 | 0.97 |
| Oct 09, 2026 | 12.83 | 13.31 | 12.70 | 13.20 | 13.20 | +5.52% | 491,349 | 0.73 |
| Oct 08, 2026 | 12.46 | 12.63 | 12.34 | 12.51 | 12.51 | -0.71% | 349,680 | 0.52 |
| Oct 07, 2026 | 12.60 | 12.75 | 12.33 | 12.60 | 12.60 | +1.20% | 683,986 | 1.00 |
| Oct 06, 2026 | 12.57 | 12.65 | 12.35 | 12.45 | 12.45 | -0.16% | 370,476 | 0.54 |
| Oct 05, 2026 | 12.27 | 12.62 | 12.16 | 12.47 | 12.47 | +1.88% | 343,874 | 0.50 |
| Oct 02, 2026 | 12.05 | 12.37 | 12.00 | 12.24 | 12.24 | +3.73% | 604,970 | 0.88 |
| Oct 01, 2026 | 12.00 | 12.13 | 11.69 | 11.80 | 11.80 | -3.20% | 609,166 | 0.88 |
| Sep 30, 2026 | 12.52 | 12.62 | 12.14 | 12.19 | 12.19 | -1.53% | 407,078 | 0.60 |
| Sep 29, 2026 | 12.27 | 12.41 | 12.09 | 12.38 | 12.38 | +1.23% | 477,194 | 0.68 |
| Sep 28, 2026 | 12.03 | 12.40 | 11.80 | 12.23 | 12.23 | -1.69% | 477,029 | 0.67 |
| Sep 25, 2026 | 12.67 | 12.76 | 12.40 | 12.44 | 12.44 | -1.58% | 451,726 | 0.63 |
| Sep 24, 2026 | 12.62 | 12.78 | 12.44 | 12.64 | 12.64 | -1.10% | 479,428 | 0.67 |
| Sep 23, 2026 | 12.90 | 12.91 | 12.55 | 12.78 | 12.78 | -3.84% | 592,115 | 0.83 |
| Sep 22, 2026 | 12.89 | 13.36 | 12.83 | 13.29 | 13.29 | +3.34% | 392,487 | 0.54 |
| Sep 21, 2026 | 13.04 | 13.15 | 12.72 | 12.86 | 12.86 | -1.15% | 823,803 | 1.14 |
| Sep 18, 2026 | 12.92 | 13.05 | 12.51 | 13.01 | 13.01 | +0.70% | 965,632 | 1.34 |
| Sep 17, 2026 | 12.87 | 13.10 | 12.78 | 12.92 | 12.92 | +6.95% | 1,673,004 | 2.38 |
| Sep 16, 2026 | 12.88 | 12.98 | 11.94 | 12.08 | 12.08 | -4.28% | 1,307,969 | 1.92 |
| Sep 15, 2026 | 12.56 | 12.79 | 12.51 | 12.62 | 12.62 | +0.88% | 764,168 | 1.11 |
| Sep 14, 2026 | 12.80 | 13.07 | 12.45 | 12.51 | 12.51 | -6.01% | 601,278 | 0.87 |
| Sep 11, 2026 | 13.38 | 13.62 | 13.19 | 13.31 | 13.31 | +1.29% | 518,370 | 0.75 |
| Sep 10, 2026 | 13.54 | 13.76 | 13.14 | 13.14 | 13.14 | -7.79% | 556,757 | 0.80 |
| Sep 09, 2026 | 14.12 | 14.78 | 14.10 | 14.25 | 14.25 | +0.92% | 920,294 | 1.33 |
| Sep 08, 2026 | 14.45 | 14.60 | 14.06 | 14.12 | 14.12 | +2.32% | 1,099,998 | 1.61 |
| Sep 07, 2026 | 13.53 | 13.92 | 13.44 | 13.80 | 13.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.53 | 13.92 | 13.44 | 13.80 | 13.80 | -0.36% | 573,686 | 0.82 |
| Sep 03, 2026 | 13.50 | 14.08 | 13.39 | 13.85 | 13.85 | +3.82% | 905,383 | 1.27 |
| Sep 02, 2026 | 13.28 | 13.57 | 13.11 | 13.34 | 13.34 | +1.68% | 657,625 | 0.91 |
| Sep 01, 2026 | 13.24 | 13.60 | 13.10 | 13.12 | 13.12 | -3.60% | 871,974 | 1.21 |
| Aug 31, 2026 | 13.20 | 13.74 | 13.20 | 13.61 | 13.61 | +1.95% | 849,997 | 1.17 |
| Aug 28, 2026 | 13.99 | 14.20 | 13.28 | 13.35 | 13.35 | -3.96% | 1,324,805 | 1.82 |
| Aug 27, 2026 | 14.90 | 15.33 | 13.74 | 13.90 | 13.90 | -10.78% | 2,033,286 | 2.83 |
| Aug 26, 2026 | 15.64 | 15.95 | 15.36 | 15.58 | 15.58 | -1.52% | 529,315 | 0.73 |
| Aug 25, 2026 | 14.99 | 15.85 | 14.85 | 15.82 | 15.82 | +3.94% | 842,789 | 1.17 |
| Aug 24, 2026 | 15.48 | 15.75 | 14.86 | 15.22 | 15.22 | -1.17% | 1,129,258 | 1.58 |