5 DAY PERFORMANCE
-30.62%
1 MONTH PERFORMANCE
-4.19%
3 MONTH PERFORMANCE
+3.29%
6 MONTH PERFORMANCE
+4.14%
YEAR-TO-DATE PERFORMANCE
-42.84%
1 YEAR PERFORMANCE
-35.43%
Nexa Resources S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $5.51 | $5.57 (1.09%) | $5.71 | $5.47 | 51.20 K | $737.69 M |
| 10/28/2025 | $5.50 | $5.50 (0%) | $5.55 | $5.44 | 39.12 K | $728.41 M |
| 10/27/2025 | $5.66 | $5.50 (-2.83%) | $5.68 | $5.43 | 183.52 K | $728.41 M |
| 10/24/2025 | $5.57 | $5.67 (1.8%) | $5.80 | $5.55 | 136.00 K | $750.93 M |
| 10/23/2025 | $5.49 | $5.52 (0.55%) | $5.59 | $5.48 | 52.70 K | $731.06 M |
| 10/22/2025 | $5.40 | $5.42 (0.37%) | $5.53 | $5.39 | 157.26 K | $717.82 M |
| 10/21/2025 | $5.63 | $5.45 (-3.2%) | $5.73 | $5.37 | 54.40 K | $721.79 M |
| 10/20/2025 | $5.74 | $5.63 (-1.92%) | $5.74 | $5.53 | 110.97 K | $745.63 M |
| 10/17/2025 | $5.65 | $5.58 (-1.24%) | $5.73 | $5.55 | 107.01 K | $739.01 M |
| 10/16/2025 | $5.66 | $5.60 (-1.06%) | $5.73 | $5.53 | 62.64 K | $741.66 M |
| 10/15/2025 | $5.69 | $5.62 (-1.23%) | $5.83 | $5.55 | 117.30 K | $744.31 M |
| 10/14/2025 | $5.86 | $5.72 (-2.39%) | $5.95 | $5.61 | 174.20 K | $757.55 M |
| 10/13/2025 | $5.27 | $5.60 (6.26%) | $5.68 | $5.05 | 352.40 K | $741.66 M |
| 10/10/2025 | $5.31 | $5.18 (-2.45%) | $5.36 | $5.11 | 120.20 K | $686.03 M |
| 10/09/2025 | $5.55 | $5.33 (-3.96%) | $5.74 | $5.26 | 112.40 K | $705.90 M |
| 10/08/2025 | $5.17 | $5.37 (3.87%) | $5.37 | $5.17 | 106.20 K | $711.20 M |
| 10/07/2025 | $5.11 | $5.11 (0%) | $5.22 | $5.07 | 72.00 K | $676.76 M |
| 10/06/2025 | $5.07 | $5.07 (0%) | $5.09 | $5.00 | 97.93 K | $671.47 M |
| 10/03/2025 | $5.03 | $5.03 (0%) | $5.10 | $4.99 | 90.84 K | $666.17 M |
| 10/02/2025 | $5.01 | $5.01 (0%) | $5.08 | $4.98 | 75.85 K | $663.52 M |
| 10/01/2025 | $5.00 | $5.00 (0%) | $5.15 | $4.96 | 36.80 K | $662.20 M |
| 09/30/2025 | $5.00 | $4.99 (-0.2%) | $5.06 | $4.91 | 50.95 K | $660.87 M |
| 09/29/2025 | $5.05 | $5.00 (-0.99%) | $5.11 | $4.96 | 22.12 K | $662.20 M |
| 09/26/2025 | $4.97 | $5.00 (0.6%) | $5.14 | $4.95 | 106.42 K | $662.20 M |
| 09/25/2025 | $5.06 | $5.00 (-1.19%) | $5.20 | $4.96 | 50.03 K | $662.20 M |
| 09/24/2025 | $5.02 | $5.04 (0.4%) | $5.59 | $4.98 | 118.55 K | $667.49 M |
| 09/23/2025 | $5.00 | $4.98 (-0.4%) | $5.14 | $4.90 | 32.20 K | $659.55 M |
| 09/22/2025 | $4.96 | $5.00 (0.81%) | $5.13 | $4.93 | 42.50 K | $662.20 M |
| 09/19/2025 | $4.82 | $4.96 (2.9%) | $5.13 | $4.82 | 45.60 K | $656.90 M |
| 09/18/2025 | $5.07 | $4.90 (-3.35%) | $5.37 | $4.90 | 98.14 K | $648.95 M |
| 09/17/2025 | $5.32 | $5.09 (-4.32%) | $5.32 | $5.02 | 47.92 K | $674.11 M |
| 09/16/2025 | $5.03 | $5.26 (4.57%) | $5.27 | $5.01 | 103.20 K | $696.63 M |
| 09/15/2025 | $5.00 | $5.06 (1.2%) | $5.39 | $5.00 | 104.32 K | $670.14 M |
| 09/12/2025 | $4.83 | $4.96 (2.69%) | $5.20 | $4.83 | 59.60 K | $656.90 M |
| 09/11/2025 | $4.89 | $4.87 (-0.41%) | $4.91 | $4.85 | 27.13 K | $644.98 M |
| 09/10/2025 | $4.86 | $4.83 (-0.62%) | $4.89 | $4.80 | 10.60 K | $639.68 M |
| 09/09/2025 | $4.83 | $4.80 (-0.62%) | $4.91 | $4.80 | 33.60 K | $635.71 M |
| 09/08/2025 | $4.84 | $4.87 (0.62%) | $4.88 | $4.84 | 4.30 K | $644.98 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.
