5 DAY PERFORMANCE
-5.28%
1 MONTH PERFORMANCE
+38.44%
3 MONTH PERFORMANCE
+130.64%
6 MONTH PERFORMANCE
+165.19%
YEAR-TO-DATE PERFORMANCE
+42.03%
1 YEAR PERFORMANCE
+110.20%
Nexa Resources S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.99 | $12.61 (-2.93%) | $13.70 | $12.41 | 1.19 M | $1.67 B |
| 01/29/2026 | $14.47 | $13.86 (-4.22%) | $14.94 | $13.23 | 1.06 M | $1.84 B |
| 01/28/2026 | $14.48 | $14.12 (-2.49%) | $14.55 | $13.71 | 880.71 K | $1.87 B |
| 01/27/2026 | $14.27 | $14.05 (-1.54%) | $14.50 | $13.68 | 863.20 K | $1.86 B |
| 01/26/2026 | $13.98 | $14.46 (3.43%) | $14.60 | $13.50 | 1.66 M | $1.92 B |
| 01/23/2026 | $12.54 | $13.27 (5.82%) | $13.87 | $12.44 | 1.02 M | $1.76 B |
| 01/22/2026 | $13.01 | $12.31 (-5.38%) | $13.13 | $12.24 | 926.03 K | $1.63 B |
| 01/21/2026 | $12.77 | $13.00 (1.8%) | $13.11 | $12.75 | 807.60 K | $1.72 B |
| 01/20/2026 | $12.01 | $12.61 (5%) | $12.67 | $11.89 | 892.23 K | $1.67 B |
| 01/16/2026 | $11.92 | $11.80 (-1.01%) | $12.10 | $11.50 | 808.80 K | $1.56 B |
| 01/15/2026 | $11.63 | $11.94 (2.67%) | $12.00 | $11.28 | 1.08 M | $1.58 B |
| 01/14/2026 | $10.98 | $11.82 (7.65%) | $11.93 | $10.90 | 1.30 M | $1.57 B |
| 01/13/2026 | $10.99 | $10.76 (-2.09%) | $11.00 | $10.66 | 513.60 K | $1.43 B |
| 01/12/2026 | $10.19 | $10.74 (5.4%) | $10.93 | $10.16 | 942.15 K | $1.42 B |
| 01/09/2026 | $9.62 | $10.11 (5.09%) | $10.15 | $9.62 | 1.02 M | $1.34 B |
| 01/08/2026 | $9.60 | $9.59 (-0.1%) | $9.70 | $9.48 | 622.70 K | $1.27 B |
| 01/07/2026 | $9.56 | $9.70 (1.46%) | $9.71 | $9.38 | 613.63 K | $1.28 B |
| 01/06/2026 | $9.16 | $9.70 (5.9%) | $9.82 | $9.16 | 1.22 M | $1.28 B |
| 01/05/2026 | $9.04 | $9.11 (0.77%) | $9.30 | $9.00 | 985.50 K | $1.21 B |
| 01/02/2026 | $9.00 | $8.79 (-2.33%) | $9.19 | $8.72 | 640.40 K | $1.16 B |
| 12/31/2025 | $9.01 | $8.85 (-1.78%) | $9.09 | $8.78 | 534.40 K | $1.17 B |
| 12/30/2025 | $9.08 | $9.08 (0%) | $9.25 | $8.82 | 838.16 K | $1.20 B |
| 12/29/2025 | $9.15 | $8.93 (-2.4%) | $9.19 | $8.75 | 988.77 K | $1.18 B |
| 12/26/2025 | $9.16 | $9.40 (2.62%) | $9.55 | $9.00 | 1.18 M | $1.24 B |
| 12/24/2025 | $9.00 | $8.85 (-1.67%) | $9.05 | $8.78 | 281.60 K | $1.17 B |
| 12/23/2025 | $8.86 | $8.90 (0.45%) | $9.16 | $8.80 | 815.29 K | $1.18 B |
| 12/22/2025 | $8.55 | $8.80 (2.92%) | $9.05 | $8.51 | 1.30 M | $1.17 B |
| 12/19/2025 | $7.99 | $8.19 (2.5%) | $8.24 | $7.84 | 586.90 K | $1.08 B |
| 12/18/2025 | $7.75 | $7.95 (2.58%) | $7.95 | $7.60 | 805.20 K | $1.05 B |
| 12/17/2025 | $7.70 | $7.65 (-0.65%) | $8.00 | $7.63 | 837.42 K | $1.01 B |
| 12/16/2025 | $7.77 | $7.64 (-1.67%) | $7.89 | $7.57 | 458.30 K | $1.01 B |
| 12/15/2025 | $8.02 | $7.79 (-2.87%) | $8.08 | $7.79 | 673.60 K | $1.03 B |
| 12/12/2025 | $8.19 | $7.97 (-2.69%) | $8.32 | $7.87 | 696.30 K | $1.06 B |
| 12/11/2025 | $7.80 | $8.19 (5%) | $8.44 | $7.70 | 749.53 K | $1.08 B |
| 12/10/2025 | $7.80 | $7.75 (-0.64%) | $8.03 | $7.64 | 551.92 K | $1.03 B |
| 12/09/2025 | $7.42 | $7.79 (4.99%) | $7.88 | $7.28 | 708.98 K | $1.03 B |
| 12/08/2025 | $7.35 | $7.42 (0.95%) | $7.50 | $7.19 | 332.90 K | $982.70 M |
| 12/05/2025 | $7.15 | $7.30 (2.1%) | $7.43 | $7.11 | 385.95 K | $966.80 M |
| 12/04/2025 | $7.20 | $7.17 (-0.42%) | $7.30 | $7.13 | 450.80 K | $949.59 M |
| 12/03/2025 | $7.00 | $7.25 (3.57%) | $7.35 | $6.95 | 254.00 K | $960.18 M |
| 12/02/2025 | $7.15 | $6.93 (-3.08%) | $7.15 | $6.86 | 236.35 K | $917.80 M |
| 12/01/2025 | $7.16 | $7.10 (-0.84%) | $7.30 | $7.00 | 305.28 K | $940.32 M |
| 11/28/2025 | $6.75 | $7.00 (3.7%) | $7.13 | $6.75 | 210.54 K | $927.07 M |
| 11/26/2025 | $6.50 | $6.75 (3.85%) | $6.83 | $6.49 | 278.80 K | $893.96 M |
| 11/25/2025 | $6.33 | $6.50 (2.69%) | $6.64 | $6.28 | 299.02 K | $860.85 M |
| 11/24/2025 | $6.24 | $6.25 (0.16%) | $6.38 | $6.15 | 147.11 K | $827.74 M |
| 11/21/2025 | $6.45 | $6.29 (-2.48%) | $6.48 | $6.16 | 138.40 K | $833.04 M |
| 11/20/2025 | $6.65 | $6.49 (-2.41%) | $6.71 | $6.35 | 226.14 K | $859.53 M |
| 11/19/2025 | $6.23 | $6.55 (5.14%) | $6.65 | $6.16 | 282.60 K | $867.48 M |
| 11/18/2025 | $5.99 | $6.15 (2.67%) | $6.20 | $5.95 | 133.00 K | $814.50 M |
| 11/17/2025 | $6.25 | $5.97 (-4.48%) | $6.36 | $5.97 | 254.10 K | $790.66 M |
| 11/14/2025 | $6.15 | $6.25 (1.63%) | $6.33 | $5.99 | 208.90 K | $827.74 M |
| 11/13/2025 | $6.10 | $6.35 (4.1%) | $6.47 | $6.10 | 427.20 K | $840.99 M |
| 11/12/2025 | $6.10 | $6.15 (0.82%) | $6.45 | $5.95 | 896.17 K | $814.50 M |
| 11/11/2025 | $5.63 | $5.61 (-0.36%) | $5.68 | $5.47 | 195.35 K | $742.98 M |
| 11/10/2025 | $5.55 | $5.56 (0.18%) | $5.96 | $5.45 | 306.03 K | $736.36 M |
| 11/07/2025 | $5.31 | $5.25 (-1.13%) | $5.34 | $5.05 | 112.93 K | $695.30 M |
| 11/06/2025 | $5.40 | $5.31 (-1.67%) | $5.40 | $5.18 | 67.13 K | $703.25 M |
| 11/05/2025 | $5.53 | $5.39 (-2.53%) | $5.53 | $5.27 | 90.00 K | $713.85 M |
| 11/04/2025 | $5.75 | $5.48 (-4.7%) | $5.87 | $5.41 | 115.74 K | $725.77 M |
| 11/03/2025 | $5.95 | $5.68 (-4.54%) | $5.99 | $5.44 | 171.50 K | $752.25 M |
| 10/31/2025 | $5.51 | $5.81 (5.44%) | $5.90 | $5.51 | 198.80 K | $769.47 M |
| 10/30/2025 | $5.47 | $5.45 (-0.37%) | $5.61 | $5.41 | 47.42 K | $721.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
