Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nexa Resources S.A. Common Shares (NY:NEXA)

4.850 +0.090 (+1.89%)
Streaming Delayed Price Updated: 1:03 PM EDT, Aug 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 27, 2025 4.810 4.830 4.700 4.760 15,658 -0.13(-2.66%)
Aug 26, 2025 4.850 4.940 4.850 4.890 4,365 +0.00(+0.00%)
Aug 25, 2025 4.990 4.990 4.829 4.890 7,630 -0.08(-1.61%)
Aug 22, 2025 4.940 4.970 4.817 4.970 10,405 +0.07(+1.43%)
Aug 21, 2025 4.820 4.918 4.810 4.900 3,475 +0.05(+1.03%)
Aug 20, 2025 4.930 4.970 4.850 4.850 23,888 -0.04(-0.76%)
Aug 19, 2025 4.960 4.960 4.850 4.887 2,614 -0.08(-1.67%)
Aug 18, 2025 4.870 4.970 4.808 4.970 6,461 +0.15(+3.11%)
Aug 15, 2025 4.930 4.930 4.800 4.820 14,091 -0.06(-1.23%)
Aug 14, 2025 4.800 4.910 4.800 4.880 15,189 +0.04(+0.83%)
Aug 13, 2025 4.910 5.000 4.840 4.840 6,693 -0.02(-0.41%)
Aug 12, 2025 4.910 4.950 4.860 4.860 4,239 -0.04(-0.82%)
Aug 11, 2025 4.810 4.950 4.810 4.900 10,044 +0.03(+0.62%)
Aug 08, 2025 4.890 5.000 4.870 4.870 5,886 -0.04(-0.81%)
Aug 07, 2025 4.930 5.000 4.850 4.910 9,171 +0.03(+0.61%)
Aug 06, 2025 4.870 4.920 4.856 4.880 9,071 +0.07(+1.46%)
Aug 05, 2025 4.750 4.870 4.720 4.810 27,357 +0.02(+0.42%)
Aug 04, 2025 4.620 4.800 4.620 4.790 14,845 +0.12(+2.57%)
Aug 01, 2025 4.890 4.890 4.608 4.670 31,537 -0.17(-3.51%)
Jul 31, 2025 4.670 4.870 4.670 4.840 16,088 +0.10(+2.11%)
Jul 30, 2025 4.960 4.980 4.680 4.740 41,616 -0.26(-5.20%)
Jul 29, 2025 4.960 5.000 4.960 5.000 10,513 +0.02(+0.40%)
Jul 28, 2025 4.940 5.005 4.900 4.980 16,847 -0.03(-0.60%)
Jul 25, 2025 4.920 5.050 4.920 5.010 34,549 +0.00(+0.00%)
Jul 24, 2025 5.060 5.060 4.957 5.010 22,926 +0.01(+0.20%)
Jul 23, 2025 4.790 5.040 4.790 5.000 14,185 +0.16(+3.31%)
Jul 22, 2025 4.920 5.040 4.830 4.840 29,044 -0.11(-2.22%)
Jul 21, 2025 4.820 5.000 4.730 4.950 35,588 +0.18(+3.77%)
Jul 18, 2025 4.870 4.870 4.730 4.770 21,375 -0.06(-1.24%)
Jul 17, 2025 4.880 4.890 4.760 4.830 14,855 -0.03(-0.62%)
Jul 16, 2025 5.090 5.100 4.740 4.860 61,104 -0.17(-3.38%)
Jul 15, 2025 4.910 5.030 4.860 5.030 21,808 +0.03(+0.60%)
Jul 14, 2025 4.930 5.210 4.820 5.000 112,959 +0.00(+0.00%)
Jul 11, 2025 4.960 5.067 4.960 5.000 20,773 -0.02(-0.40%)
Jul 10, 2025 4.990 5.060 4.870 5.020 53,434 +0.10(+2.03%)
Jul 09, 2025 4.950 4.985 4.869 4.920 14,861 -0.04(-0.81%)
Jul 08, 2025 5.060 5.060 4.900 4.960 123,389 -0.04(-0.80%)
Jul 07, 2025 4.870 5.020 4.870 5.000 52,845 +0.06(+1.21%)
Jul 03, 2025 5.040 5.040 4.922 4.940 2,296 -0.04(-0.80%)
Jul 02, 2025 5.010 5.070 4.970 4.980 39,961 -0.02(-0.40%)
Jul 01, 2025 4.950 5.030 4.940 5.000 18,265 +0.04(+0.81%)
Jun 30, 2025 4.940 4.990 4.930 4.960 22,166 +0.02(+0.40%)
Jun 27, 2025 4.770 5.065 4.770 4.940 62,775 +0.16(+3.35%)
Jun 26, 2025 4.760 4.830 4.690 4.780 32,385 +0.06(+1.27%)
Jun 25, 2025 4.790 4.814 4.670 4.720 13,983 -0.07(-1.46%)
Jun 24, 2025 4.770 4.870 4.438 4.790 51,736 +0.01(+0.21%)
Jun 23, 2025 4.660 4.960 4.660 4.780 70,274 +0.12(+2.58%)
Jun 20, 2025 4.890 4.895 4.640 4.660 81,790 -0.20(-4.12%)
Jun 18, 2025 4.930 5.000 4.850 4.860 9,820 -0.07(-1.42%)
Jun 17, 2025 4.950 4.950 4.840 4.930 15,025 -0.03(-0.60%)
Jun 16, 2025 4.950 5.080 4.930 4.960 39,159 +0.03(+0.61%)
Jun 13, 2025 4.910 5.000 4.870 4.930 43,643 -0.02(-0.40%)
Jun 12, 2025 4.920 4.950 4.840 4.950 8,200 +0.04(+0.81%)
Jun 11, 2025 5.000 5.000 4.850 4.910 13,674 -0.05(-1.01%)
Jun 10, 2025 4.890 4.995 4.890 4.960 18,986 +0.03(+0.61%)
Jun 09, 2025 4.870 5.025 4.870 4.930 52,321 +0.10(+2.07%)
Jun 06, 2025 4.950 4.950 4.756 4.830 23,128 -0.08(-1.63%)
Jun 05, 2025 4.980 5.080 4.870 4.910 25,508 +0.00(+0.00%)
Jun 04, 2025 5.020 5.100 4.900 4.910 16,454 -0.04(-0.81%)
Jun 03, 2025 4.970 5.020 4.950 4.950 11,863 -0.07(-1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.