NYSE : NEXA
Nexa Resources S.A. — Price history
Materials · Other Industrial Metals & Mining · Luxembourg
Last price 11.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nexa Resources S.A. (NEXA) closed at 11.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.73 | 11.73 | 10.95 | 11.08 | 1,081,207 | -7.67% |
| 2026-10-29 | 12 | 12.23 | 11.81 | 12 | 596,626 | +1.52% |
| 2026-10-28 | 11.91 | 11.91 | 11.6 | 11.82 | 516,637 | -1.09% |
| 2026-10-27 | 11.76 | 12.06 | 11.76 | 11.95 | 381,723 | +2.66% |
| 2026-10-26 | 11.58 | 11.76 | 11.44 | 11.64 | 581,544 | +1.39% |
| 2026-10-23 | 11.14 | 11.548 | 11.14 | 11.48 | 588,972 | +2.87% |
| 2026-10-22 | 11.55 | 11.65 | 11.13 | 11.16 | 882,016 | -7.77% |
| 2026-10-21 | 12.32 | 12.4 | 11.99 | 12.1 | 501,654 | -1.71% |
| 2026-10-20 | 12.34 | 12.65 | 12.22 | 12.31 | 520,518 | -2.69% |
| 2026-10-19 | 12.53 | 12.655 | 12.36 | 12.65 | 592,833 | +1.04% |
| 2026-10-16 | 12.6 | 13.2 | 12.45 | 12.52 | 745,314 | +0.32% |
| 2026-10-15 | 12.45 | 12.68 | 12.15 | 12.48 | 553,322 | -1.34% |
| 2026-10-14 | 12.8 | 12.94 | 12.475 | 12.65 | 666,493 | -3.51% |
| 2026-10-13 | 13.325 | 13.47 | 12.92 | 13.11 | 945,745 | +1.79% |
| 2026-10-12 | 13.2 | 13.2 | 12.845 | 12.88 | 637,474 | -2.42% |
| 2026-10-09 | 12.83 | 13.305 | 12.7 | 13.2 | 491,302 | +5.52% |
| 2026-10-08 | 12.46 | 12.63 | 12.34 | 12.51 | 349,599 | -0.71% |
| 2026-10-07 | 12.6 | 12.75 | 12.325 | 12.6 | 683,939 | +1.20% |
| 2026-10-06 | 12.57 | 12.65 | 12.35 | 12.45 | 367,523 | -0.16% |
| 2026-10-05 | 12.27 | 12.62 | 12.16 | 12.47 | 343,853 | +1.88% |
| 2026-10-02 | 12.05 | 12.37 | 12 | 12.24 | 604,898 | +3.73% |
| 2026-10-01 | 12 | 12.132 | 11.69 | 11.8 | 609,163 | -3.20% |
| 2026-09-30 | 12.52 | 12.62 | 12.14 | 12.19 | 405,345 | -1.53% |
| 2026-09-29 | 12.27 | 12.41 | 12.09 | 12.38 | 477,189 | +1.23% |
| 2026-09-28 | 12.03 | 12.4 | 11.8 | 12.23 | 476,952 | -1.69% |
| 2026-09-25 | 12.67 | 12.76 | 12.4 | 12.44 | 451,611 | -1.58% |
| 2026-09-24 | 12.62 | 12.775 | 12.44 | 12.64 | 479,224 | -1.10% |
| 2026-09-23 | 12.9 | 12.913 | 12.55 | 12.78 | 591,322 | -3.84% |
| 2026-09-22 | 12.89 | 13.355 | 12.83 | 13.29 | 391,698 | +3.34% |
| 2026-09-21 | 13.04 | 13.15 | 12.72 | 12.86 | 823,758 | -1.15% |
| 2026-09-18 | 12.92 | 13.05 | 12.51 | 13.01 | 965,629 | +0.70% |
| 2026-09-17 | 12.87 | 13.1 | 12.78 | 12.92 | 1,420,734 | +6.95% |
| 2026-09-16 | 12.88 | 12.98 | 11.943 | 12.08 | 1,306,580 | -4.28% |
| 2026-09-15 | 12.56 | 12.79 | 12.51 | 12.62 | 763,891 | +0.88% |
| 2026-09-14 | 12.8 | 13.07 | 12.445 | 12.51 | 600,997 | -6.01% |
| 2026-09-11 | 13.38 | 13.62 | 13.185 | 13.31 | 518,366 | +1.29% |
| 2026-09-10 | 13.54 | 13.76 | 13.14 | 13.14 | 554,503 | -7.79% |
| 2026-09-09 | 14.12 | 14.78 | 14.095 | 14.25 | 920,017 | +0.92% |
| 2026-09-08 | 14.45 | 14.6 | 14.06 | 14.12 | 1,092,139 | +2.32% |
| 2026-09-04 | 13.53 | 13.92 | 13.44 | 13.8 | 573,219 | -0.36% |
| 2026-09-03 | 13.5 | 14.08 | 13.393 | 13.85 | 902,798 | +3.82% |
| 2026-09-02 | 13.28 | 13.57 | 13.11 | 13.34 | 656,620 | +1.68% |
| 2026-09-01 | 13.24 | 13.6 | 13.1 | 13.12 | 871,259 | -3.60% |
| 2026-08-31 | 13.2 | 13.74 | 13.2 | 13.61 | 833,095 | +1.95% |
| 2026-08-28 | 13.985 | 14.199 | 13.28 | 13.35 | 1,324,794 | -3.96% |
| 2026-08-27 | 14.9 | 15.33 | 13.74 | 13.9 | 2,032,012 | -10.78% |
| 2026-08-26 | 15.64 | 15.95 | 15.36 | 15.58 | 527,943 | -1.52% |
| 2026-08-25 | 14.99 | 15.85 | 14.85 | 15.82 | 840,522 | +3.94% |
| 2026-08-24 | 15.48 | 15.75 | 14.86 | 15.22 | 1,127,519 | -1.17% |
| 2026-08-21 | 14.55 | 15.526 | 14.363 | 15.4 | 1,204,395 | +9.45% |
| 2026-08-20 | 13.95 | 14.27 | 13.73 | 14.07 | 463,868 | -0.71% |
| 2026-08-19 | 14.18 | 14.86 | 14.065 | 14.17 | 675,453 | +5.04% |
| 2026-08-18 | 14.06 | 14.11 | 13.42 | 13.49 | 362,300 | -6.19% |
| 2026-08-17 | 14.38 | 14.513 | 14 | 14.38 | 425,605 | +1.41% |
| 2026-08-14 | 14.33 | 14.63 | 14.11 | 14.18 | 351,518 | -1.05% |
| 2026-08-13 | 14.24 | 14.61 | 14.18 | 14.33 | 439,162 | -1.65% |
| 2026-08-12 | 14.87 | 14.98 | 14.48 | 14.57 | 436,211 | +0.83% |
| 2026-08-11 | 14.79 | 15.3 | 14.29 | 14.45 | 568,466 | -2.76% |
| 2026-08-10 | 14.08 | 15.01 | 14.07 | 14.86 | 689,280 | +5.39% |
| 2026-08-07 | 14.63 | 15 | 14.05 | 14.1 | 699,777 | -1.40% |
| 2026-08-06 | 13.48 | 14.54 | 13.48 | 14.3 | 746,578 | +1.78% |
| 2026-08-05 | 13.98 | 14.46 | 13.875 | 14.05 | 1,223,380 | +4.07% |
| 2026-08-04 | 13.09 | 13.79 | 13.09 | 13.5 | 1,151,292 | +5.06% |
| 2026-08-03 | 12.49 | 12.954 | 12.305 | 12.85 | 607,742 | +0.00% |
| 2026-07-31 | 12.85 | 13.19 | 12.55 | 12.85 | 373,190 | -2.36% |
| 2026-07-30 | 12.51 | 13.18 | 12.5 | 13.16 | 602,978 | +8.22% |
| 2026-07-29 | 12.34 | 12.459 | 11.69 | 12.16 | 497,036 | -1.62% |
| 2026-07-28 | 12.56 | 12.8 | 12.11 | 12.36 | 519,521 | -3.12% |
| 2026-07-27 | 12.93 | 13.04 | 12.455 | 12.89 | 507,546 | +0.16% |
| 2026-07-24 | 13.29 | 13.56 | 12.82 | 12.87 | 340,245 | -2.65% |
| 2026-07-23 | 13.27 | 13.63 | 13.04 | 13.22 | 356,883 | -3.01% |
| 2026-07-22 | 13 | 13.69 | 13 | 13.63 | 561,793 | +6.32% |
| 2026-07-21 | 12.58 | 12.83 | 12.205 | 12.82 | 465,525 | +6.66% |
| 2026-07-20 | 12.13 | 12.3 | 11.91 | 12.02 | 438,205 | -1.39% |
| 2026-07-17 | 12.27 | 12.47 | 11.84 | 12.19 | 701,200 | -3.02% |
| 2026-07-16 | 13.63 | 13.67 | 12.41 | 12.57 | 767,472 | -10.53% |
| 2026-07-15 | 14.48 | 14.5 | 13.71 | 14.05 | 392,632 | -3.24% |
| 2026-07-14 | 14.47 | 14.6 | 14.05 | 14.52 | 434,315 | +5.37% |
| 2026-07-13 | 14.34 | 14.44 | 13.575 | 13.78 | 718,175 | -6.95% |
| 2026-07-10 | 13.51 | 15.005 | 13.5 | 14.81 | 989,554 | +10.03% |
| 2026-07-09 | 13.28 | 13.67 | 13.165 | 13.46 | 522,622 | +4.58% |
| 2026-07-08 | 12.52 | 12.87 | 12.32 | 12.87 | 533,631 | -0.16% |
| 2026-07-07 | 12.99 | 13.35 | 12.64 | 12.89 | 581,606 | -2.42% |
| 2026-07-06 | 13.22 | 13.31 | 12.8 | 13.21 | 747,880 | +1.30% |
| 2026-07-02 | 13.49 | 14.39 | 12.66 | 13.04 | 1,632,894 | +8.31% |
| 2026-07-01 | 12.07 | 12.3 | 11.58 | 12.04 | 933,707 | -1.63% |
| 2026-06-30 | 12.48 | 12.55 | 12.138 | 12.24 | 697,307 | +0.33% |
| 2026-06-29 | 12.61 | 12.86 | 12.11 | 12.2 | 943,555 | -5.06% |
| 2026-06-26 | 12.55 | 12.94 | 12.15 | 12.85 | 441,602 | +3.13% |
| 2026-06-25 | 12.62 | 12.923 | 12.025 | 12.46 | 693,964 | +0.97% |
| 2026-06-24 | 12.93 | 13.105 | 12.1 | 12.34 | 1,066,765 | -9.13% |
| 2026-06-23 | 13.5 | 13.8 | 13.09 | 13.58 | 557,146 | -2.65% |
| 2026-06-22 | 14 | 14.26 | 13.72 | 13.95 | 672,505 | -2.04% |
| 2026-06-18 | 14.67 | 14.701 | 13.69 | 14.24 | 1,167,343 | -0.70% |
| 2026-06-17 | 14.73 | 15.14 | 14.25 | 14.34 | 638,361 | -3.37% |
| 2026-06-16 | 14.5 | 15.01 | 14.41 | 14.84 | 648,515 | +2.98% |
| 2026-06-15 | 14.51 | 14.91 | 14.21 | 14.41 | 844,147 | +4.95% |
| 2026-06-12 | 13.08 | 13.73 | 13.08 | 13.73 | 581,531 | +6.35% |
| 2026-06-11 | 12.36 | 12.91 | 12.11 | 12.91 | 611,776 | +6.61% |
| 2026-06-10 | 12.17 | 12.54 | 12.03 | 12.11 | 759,864 | -5.02% |
| 2026-06-09 | 13.04 | 13.32 | 12.02 | 12.75 | 975,993 | +2.08% |
| 2026-06-08 | 13.38 | 13.499 | 12.31 | 12.49 | 1,498,281 | -4.29% |
| 2026-06-05 | 14.51 | 14.51 | 12.84 | 13.05 | 1,541,128 | -13.29% |
| 2026-06-04 | 15.5 | 15.56 | 14.93 | 15.05 | 749,252 | -4.81% |
| 2026-06-03 | 15.83 | 16.2 | 15.41 | 15.81 | 1,260,143 | +0.96% |
| 2026-06-02 | 16.19 | 16.25 | 15.36 | 15.66 | 1,256,776 | -3.27% |
| 2026-06-01 | 15.27 | 16.19 | 14.86 | 16.19 | 1,458,409 | +6.94% |
| 2026-05-29 | 14.9 | 15.53 | 14.76 | 15.14 | 624,600 | +1.54% |
| 2026-05-28 | 14.3 | 15.32 | 14.1 | 14.91 | 893,127 | +2.76% |
| 2026-05-27 | 14.02 | 14.8 | 13.82 | 14.51 | 840,190 | +0.76% |
| 2026-05-26 | 14.62 | 15.13 | 14.21 | 14.4 | 830,095 | -0.48% |
| 2026-05-22 | 14.21 | 14.63 | 13.85 | 14.47 | 696,784 | +1.97% |
| 2026-05-21 | 13.63 | 14.315 | 13.54 | 14.19 | 473,306 | +1.50% |
| 2026-05-20 | 14.58 | 14.6 | 13.93 | 13.98 | 611,372 | -2.37% |
| 2026-05-19 | 14.3 | 14.52 | 13.59 | 14.32 | 837,661 | -1.78% |
| 2026-05-18 | 15.17 | 15.58 | 14.43 | 14.58 | 1,111,786 | -1.82% |
| 2026-05-15 | 15.04 | 15.19 | 14.46 | 14.85 | 1,245,568 | -5.47% |
| 2026-05-14 | 14.85 | 15.79 | 14.36 | 15.71 | 1,343,821 | +6.36% |
| 2026-05-13 | 13.7 | 14.96 | 13.65 | 14.77 | 1,365,417 | +6.87% |
| 2026-05-12 | 12.6 | 13.98 | 12.45 | 13.82 | 1,746,836 | +3.83% |