-
5 DAY PERFORMANCE
-3.05% -
1 MONTH PERFORMANCE
-3.42% -
3 MONTH PERFORMANCE
+12.06% -
6 MONTH PERFORMANCE
+1.74% -
YEAR-TO-DATE PERFORMANCE
+6.72% -
1 YEAR PERFORMANCE
+29.15%
Nexa Resources S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $7.61 | $7.61 (0%) | $7.64 | $7.57 | 7,800 | $1.01 B |
| 10/11/2024 | $7.46 | $7.56 (1.34%) | $7.62 | $7.38 | 18,011 | $1.00 B |
| 10/10/2024 | $7.26 | $7.48 (3.03%) | $7.50 | $7.26 | 9,034 | $990.64 M |
| 10/09/2024 | $7.32 | $7.29 (-0.41%) | $7.37 | $7.22 | 8,804 | $965.48 M |
| 10/08/2024 | $7.49 | $7.28 (-2.8%) | $7.49 | $7.08 | 13,023 | $964.16 M |
| 10/07/2024 | $7.58 | $7.56 (-0.26%) | $7.60 | $7.55 | 7,400 | $1.00 B |
| 10/04/2024 | $7.33 | $7.56 (3.14%) | $7.69 | $7.33 | 18,400 | $1.00 B |
| 10/03/2024 | $7.55 | $7.39 (-2.12%) | $7.55 | $7.36 | 5,400 | $978.72 M |
| 10/02/2024 | $7.51 | $7.55 (0.53%) | $7.68 | $7.51 | 9,700 | $999.91 M |
| 10/01/2024 | $7.27 | $7.53 (3.58%) | $7.59 | $7.27 | 14,102 | $997.27 M |
| 09/30/2024 | $7.23 | $7.27 (0.55%) | $7.34 | $7.23 | 15,100 | $962.83 M |
| 09/27/2024 | $7.34 | $7.17 (-2.32%) | $7.45 | $7.17 | 18,317 | $949.59 M |
| 09/26/2024 | $7.23 | $7.42 (2.63%) | $7.45 | $7.19 | 32,500 | $982.70 M |
| 09/25/2024 | $7.08 | $7.10 (0.28%) | $7.18 | $7.08 | 5,300 | $940.32 M |
| 09/24/2024 | $6.94 | $6.99 (0.72%) | $7.10 | $6.94 | 28,639 | $925.75 M |
| 09/23/2024 | $6.63 | $6.72 (1.36%) | $6.77 | $6.63 | 7,200 | $889.99 M |
| 09/20/2024 | $6.85 | $6.77 (-1.17%) | $6.96 | $6.77 | 11,700 | $896.61 M |
| 09/19/2024 | $6.97 | $6.83 (-2.01%) | $7.05 | $6.77 | 19,300 | $904.56 M |
| 09/18/2024 | $6.80 | $6.82 (0.29%) | $6.95 | $6.73 | 8,700 | $903.23 M |
| 09/17/2024 | $6.86 | $6.63 (-3.35%) | $6.86 | $6.62 | 22,522 | $878.07 M |
| 09/16/2024 | $6.66 | $6.78 (1.8%) | $6.80 | $6.66 | 4,835 | $897.94 M |
| 09/13/2024 | $6.50 | $6.56 (0.92%) | $6.61 | $6.42 | 34,300 | $868.80 M |
| 09/12/2024 | $6.19 | $6.40 (3.39%) | $6.40 | $6.19 | 14,610 | $847.61 M |
| 09/11/2024 | $6.02 | $6.10 (1.33%) | $6.10 | $5.94 | 18,400 | $807.88 M |
| 09/10/2024 | $6.04 | $6.06 (0.33%) | $6.11 | $6.04 | 13,824 | $802.58 M |
| 09/09/2024 | $5.88 | $6.02 (2.38%) | $6.09 | $5.88 | 16,600 | $797.28 M |
| 09/06/2024 | $5.86 | $5.87 (0.17%) | $5.91 | $5.71 | 13,013 | $777.42 M |
| 09/05/2024 | $6.06 | $5.97 (-1.49%) | $6.19 | $5.78 | 16,300 | $790.66 M |
| 09/04/2024 | $5.99 | $5.98 (-0.17%) | $6.04 | $5.89 | 7,209 | $791.99 M |
| 09/03/2024 | $5.75 | $5.98 (4%) | $6.23 | $5.75 | 35,100 | $791.99 M |
| 08/30/2024 | $6.09 | $6.00 (-1.48%) | $6.14 | $5.86 | 41,200 | $794.63 M |
| 08/29/2024 | $6.24 | $6.19 (-0.8%) | $6.44 | $6.19 | 10,100 | $819.80 M |
| 08/28/2024 | $6.36 | $6.27 (-1.42%) | $6.40 | $6.25 | 13,300 | $830.39 M |
| 08/27/2024 | $6.49 | $6.44 (-0.77%) | $6.53 | $6.37 | 13,448 | $852.91 M |
| 08/26/2024 | $6.60 | $6.42 (-2.73%) | $6.60 | $6.42 | 10,712 | $850.26 M |
| 08/23/2024 | $6.64 | $6.60 (-0.6%) | $6.87 | $6.29 | 44,640 | $874.10 M |
| 08/22/2024 | $6.66 | $6.56 (-1.5%) | $6.66 | $6.53 | 7,719 | $868.80 M |
| 08/21/2024 | $6.72 | $6.63 (-1.34%) | $6.76 | $6.58 | 11,500 | $878.07 M |
| 08/20/2024 | $6.80 | $6.65 (-2.21%) | $6.84 | $6.64 | 12,200 | $880.72 M |
| 08/19/2024 | $6.72 | $6.80 (1.19%) | $6.95 | $6.72 | 25,306 | $900.59 M |