-
5 DAY PERFORMANCE
+3.86% -
1 MONTH PERFORMANCE
+17.29% -
3 MONTH PERFORMANCE
-4.97% -
6 MONTH PERFORMANCE
+1.40% -
YEAR-TO-DATE PERFORMANCE
+1.68% -
1 YEAR PERFORMANCE
+20.00%
Nexa Resources S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $6.59 | $6.77 (2.73%) | $6.88 | $6.59 | 16,100 | $896.61 M |
| 08/15/2024 | $6.42 | $6.59 (2.65%) | $6.73 | $6.42 | 21,600 | $872.77 M |
| 08/14/2024 | $6.25 | $6.34 (1.44%) | $6.38 | $6.11 | 18,344 | $839.66 M |
| 08/13/2024 | $6.26 | $6.25 (-0.16%) | $6.63 | $6.12 | 56,200 | $827.74 M |
| 08/12/2024 | $6.36 | $6.30 (-0.94%) | $6.43 | $6.18 | 21,600 | $834.37 M |
| 08/09/2024 | $6.35 | $6.35 (0%) | $6.50 | $6.26 | 20,500 | $840.99 M |
| 08/08/2024 | $6.51 | $6.31 (-3.07%) | $6.52 | $6.25 | 44,300 | $835.69 M |
| 08/07/2024 | $6.80 | $6.51 (-4.26%) | $6.91 | $6.48 | 17,948 | $862.18 M |
| 08/06/2024 | $6.91 | $6.76 (-2.17%) | $6.93 | $6.69 | 19,700 | $895.29 M |
| 08/05/2024 | $6.89 | $6.91 (0.29%) | $6.97 | $6.75 | 11,803 | $915.15 M |
| 08/02/2024 | $7.50 | $7.09 (-5.47%) | $7.50 | $5.10 | 55,000 | $938.99 M |
| 08/01/2024 | $7.17 | $7.26 (1.26%) | $7.29 | $7.12 | 12,629 | $961.51 M |
| 07/31/2024 | $7.14 | $7.24 (1.4%) | $7.31 | $7.11 | 17,000 | $958.86 M |
| 07/30/2024 | $7.23 | $7.14 (-1.24%) | $7.23 | $7.14 | 6,118 | $945.61 M |
| 07/29/2024 | $7.33 | $7.25 (-1.09%) | $7.50 | $7.13 | 13,900 | $960.18 M |
| 07/26/2024 | $7.42 | $7.24 (-2.43%) | $7.42 | $7.09 | 22,217 | $958.86 M |
| 07/25/2024 | $7.13 | $7.14 (0.14%) | $7.25 | $7.04 | 16,729 | $945.61 M |
| 07/24/2024 | $7.30 | $7.15 (-2.05%) | $7.32 | $7.15 | 14,800 | $946.94 M |
| 07/23/2024 | $7.35 | $7.26 (-1.22%) | $7.43 | $7.23 | 10,500 | $961.51 M |
| 07/22/2024 | $7.44 | $7.32 (-1.61%) | $7.60 | $7.26 | 31,785 | $969.45 M |
| 07/19/2024 | $7.25 | $7.44 (2.62%) | $7.51 | $7.25 | 25,194 | $985.35 M |
| 07/18/2024 | $7.66 | $7.26 (-5.22%) | $7.86 | $7.26 | 39,604 | $961.51 M |
| 07/17/2024 | $7.65 | $7.69 (0.52%) | $7.72 | $7.60 | 39,440 | $1.02 B |
| 07/16/2024 | $7.60 | $7.65 (0.66%) | $7.78 | $7.60 | 19,472 | $1.01 B |
| 07/15/2024 | $7.78 | $7.52 (-3.34%) | $7.80 | $7.52 | 27,789 | $995.94 M |
| 07/12/2024 | $7.71 | $7.78 (0.91%) | $7.88 | $7.51 | 29,304 | $1.03 B |
| 07/11/2024 | $7.66 | $7.76 (1.31%) | $7.86 | $7.26 | 24,242 | $1.03 B |
| 07/10/2024 | $7.79 | $7.60 (-2.44%) | $7.79 | $7.51 | 53,191 | $1.01 B |
| 07/09/2024 | $7.80 | $7.65 (-1.92%) | $7.80 | $7.55 | 19,951 | $1.01 B |
| 07/08/2024 | $7.88 | $7.74 (-1.78%) | $7.88 | $7.60 | 47,609 | $1.03 B |
| 07/05/2024 | $7.80 | $7.93 (1.67%) | $7.96 | $7.72 | 32,016 | $1.05 B |
| 07/03/2024 | $7.68 | $7.80 (1.56%) | $7.87 | $7.62 | 31,219 | $1.03 B |
| 07/02/2024 | $7.70 | $7.62 (-1.04%) | $7.74 | $7.52 | 43,489 | $1.01 B |
| 07/01/2024 | $7.61 | $7.68 (0.92%) | $7.75 | $7.51 | 21,857 | $1.02 B |