5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
-23.36%
3 MONTH PERFORMANCE
-16.55%
6 MONTH PERFORMANCE
-17.55%
YEAR-TO-DATE PERFORMANCE
-29.55%
1 YEAR PERFORMANCE
-11.17%
Nexa Resources S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.14 | $6.20 (0.98%) | $6.37 | $6.08 | 39,087 | $821.12 M |
| 01/13/2025 | $6.41 | $6.12 (-4.52%) | $6.41 | $5.95 | 51,233 | $810.53 M |
| 01/10/2025 | $6.88 | $6.41 (-6.83%) | $6.88 | $6.20 | 66,600 | $848.93 M |
| 01/08/2025 | $6.48 | $6.92 (6.79%) | $6.97 | $6.32 | 61,151 | $916.48 M |
| 01/07/2025 | $6.87 | $6.59 (-4.08%) | $6.99 | $6.40 | 48,218 | $872.77 M |
| 01/06/2025 | $7.30 | $6.97 (-4.52%) | $7.55 | $6.75 | 88,015 | $923.10 M |
| 01/03/2025 | $7.40 | $7.05 (-4.73%) | $7.41 | $6.99 | 141,300 | $933.69 M |
| 01/02/2025 | $9.36 | $7.20 (-23.08%) | $9.56 | $7.20 | 374,149 | $953.56 M |
| 12/31/2024 | $9.00 | $8.80 (-2.22%) | $9.61 | $8.27 | 4.49 M | $1.17 B |
| 12/30/2024 | $8.75 | $8.98 (2.63%) | $8.99 | $8.75 | 68,500 | $1.19 B |
| 12/27/2024 | $8.57 | $8.75 (2.1%) | $8.95 | $8.57 | 73,926 | $1.16 B |
| 12/26/2024 | $8.36 | $8.60 (2.87%) | $8.60 | $8.36 | 15,535 | $1.14 B |
| 12/24/2024 | $8.34 | $8.47 (1.56%) | $8.52 | $8.30 | 23,543 | $1.12 B |
| 12/23/2024 | $8.01 | $8.25 (3%) | $8.29 | $7.76 | 72,837 | $1.09 B |
| 12/20/2024 | $8.18 | $7.88 (-3.67%) | $8.41 | $7.51 | 168,616 | $1.04 B |
| 12/19/2024 | $8.01 | $8.13 (1.5%) | $8.18 | $7.65 | 46,835 | $1.08 B |
| 12/18/2024 | $8.37 | $7.95 (-5.02%) | $8.46 | $7.56 | 75,427 | $1.05 B |
| 12/17/2024 | $8.38 | $8.46 (0.95%) | $8.58 | $8.26 | 22,403 | $1.12 B |
| 12/16/2024 | $8.09 | $8.38 (3.58%) | $8.49 | $8.06 | 17,300 | $1.11 B |
| 12/13/2024 | $8.24 | $8.09 (-1.82%) | $8.59 | $7.93 | 42,400 | $1.07 B |
| 12/12/2024 | $8.15 | $8.33 (2.21%) | $8.63 | $8.10 | 58,247 | $1.10 B |
| 12/11/2024 | $7.94 | $8.06 (1.51%) | $8.14 | $7.94 | 11,100 | $1.07 B |
| 12/10/2024 | $8.23 | $7.99 (-2.92%) | $8.29 | $7.97 | 39,531 | $1.06 B |
| 12/09/2024 | $7.74 | $8.15 (5.3%) | $8.25 | $7.60 | 83,243 | $1.08 B |
| 12/06/2024 | $7.85 | $7.79 (-0.76%) | $8.05 | $7.56 | 40,000 | $1.03 B |
| 12/05/2024 | $7.75 | $7.93 (2.32%) | $7.95 | $7.50 | 16,206 | $1.05 B |
| 12/04/2024 | $7.75 | $7.80 (0.65%) | $7.83 | $7.64 | 30,200 | $1.03 B |
| 12/03/2024 | $7.72 | $7.79 (0.91%) | $7.88 | $7.54 | 120,728 | $1.03 B |
| 12/02/2024 | $7.62 | $7.59 (-0.39%) | $7.67 | $7.50 | 22,300 | $1.01 B |
| 11/29/2024 | $7.72 | $7.62 (-1.3%) | $7.73 | $7.57 | 4,900 | $1.01 B |
| 11/27/2024 | $7.64 | $7.74 (1.31%) | $7.75 | $7.56 | 17,600 | $1.03 B |
| 11/26/2024 | $7.63 | $7.65 (0.26%) | $7.80 | $7.52 | 33,500 | $1.01 B |
| 11/25/2024 | $7.49 | $7.55 (0.8%) | $7.79 | $7.42 | 43,648 | $999.91 M |
| 11/22/2024 | $7.60 | $7.60 (0%) | $7.61 | $7.33 | 37,500 | $1.01 B |
| 11/21/2024 | $7.60 | $7.62 (0.26%) | $7.67 | $7.43 | 28,400 | $1.01 B |
| 11/20/2024 | $7.52 | $7.61 (1.2%) | $7.65 | $7.40 | 44,424 | $1.01 B |
| 11/19/2024 | $7.67 | $7.67 (0%) | $7.68 | $7.36 | 36,740 | $1.02 B |
| 11/18/2024 | $7.88 | $7.62 (-3.3%) | $7.90 | $7.61 | 58,230 | $1.01 B |
| 11/15/2024 | $7.84 | $7.77 (-0.89%) | $7.84 | $7.51 | 77,600 | $1.03 B |
| 11/14/2024 | $7.63 | $7.86 (3.01%) | $7.87 | $7.40 | 54,020 | $1.04 B |
| 11/13/2024 | $7.71 | $7.62 (-1.17%) | $7.78 | $7.53 | 15,700 | $1.01 B |
| 11/12/2024 | $7.71 | $7.63 (-1.04%) | $8.00 | $7.57 | 34,628 | $1.01 B |
| 11/11/2024 | $7.65 | $7.71 (0.78%) | $7.81 | $7.55 | 26,700 | $1.02 B |
| 11/08/2024 | $7.74 | $7.75 (0.13%) | $7.82 | $7.58 | 27,244 | $1.03 B |
| 11/07/2024 | $7.85 | $7.82 (-0.38%) | $7.85 | $7.70 | 19,900 | $1.04 B |
| 11/06/2024 | $7.84 | $7.74 (-1.28%) | $7.87 | $7.69 | 28,003 | $1.03 B |
| 11/05/2024 | $7.83 | $7.90 (0.89%) | $7.94 | $7.73 | 10,200 | $1.05 B |
| 11/04/2024 | $7.89 | $7.69 (-2.53%) | $7.89 | $7.56 | 31,414 | $1.02 B |
| 11/01/2024 | $7.76 | $7.91 (1.93%) | $7.97 | $7.61 | 14,601 | $1.05 B |
| 10/31/2024 | $7.81 | $8.02 (2.69%) | $8.06 | $7.73 | 36,086 | $1.06 B |
| 10/30/2024 | $7.98 | $7.81 (-2.13%) | $7.98 | $7.75 | 15,300 | $1.03 B |
| 10/29/2024 | $7.94 | $8.03 (1.13%) | $8.09 | $7.94 | 13,911 | $1.06 B |
| 10/28/2024 | $8.00 | $7.86 (-1.75%) | $8.09 | $7.85 | 20,824 | $1.04 B |
| 10/25/2024 | $7.99 | $8.02 (0.38%) | $8.09 | $7.77 | 75,132 | $1.06 B |
| 10/24/2024 | $7.87 | $7.95 (1.02%) | $7.99 | $7.78 | 45,900 | $1.05 B |
| 10/23/2024 | $7.87 | $7.82 (-0.64%) | $7.98 | $7.70 | 16,900 | $1.04 B |
| 10/22/2024 | $7.65 | $7.80 (1.96%) | $8.00 | $7.43 | 57,800 | $1.03 B |
| 10/21/2024 | $7.89 | $7.66 (-2.92%) | $7.90 | $7.53 | 45,400 | $1.01 B |
| 10/18/2024 | $7.72 | $7.89 (2.2%) | $7.91 | $7.63 | 57,906 | $1.04 B |
| 10/17/2024 | $7.65 | $7.72 (0.92%) | $7.73 | $7.58 | 17,343 | $1.02 B |
| 10/16/2024 | $7.42 | $7.67 (3.37%) | $7.70 | $7.42 | 15,500 | $1.02 B |
| 10/15/2024 | $7.51 | $7.43 (-1.07%) | $7.57 | $7.43 | 10,174 | $984.02 M |