5 DAY PERFORMANCE
-13.15%
1 MONTH PERFORMANCE
-13.42%
3 MONTH PERFORMANCE
-19.89%
6 MONTH PERFORMANCE
-9.93%
YEAR-TO-DATE PERFORMANCE
+26.10%
1 YEAR PERFORMANCE
+127.29%
Nexa Resources S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.63 | $14.60 (-0.21%) | $14.63 | $14.60 | 27.92 K | |
| 08/06/2026 | $13.48 | $14.30 (6.08%) | $14.54 | $13.48 | 746.93 K | $1.89 B |
| 08/05/2026 | $13.98 | $14.05 (0.5%) | $14.46 | $13.88 | 1.23 M | $1.86 B |
| 08/04/2026 | $13.09 | $13.50 (3.13%) | $13.79 | $13.09 | 1.15 M | $1.79 B |
| 08/03/2026 | $12.49 | $12.85 (2.88%) | $12.95 | $12.31 | 609.09 K | $1.70 B |
| 07/31/2026 | $12.85 | $12.85 (0%) | $13.19 | $12.55 | 373.20 K | $1.70 B |
| 07/30/2026 | $12.51 | $13.16 (5.2%) | $13.18 | $12.50 | 604.37 K | $1.74 B |
| 07/29/2026 | $12.34 | $12.16 (-1.46%) | $12.46 | $11.69 | 499.02 K | $1.61 B |
| 07/28/2026 | $12.56 | $12.36 (-1.59%) | $12.80 | $12.11 | 521.88 K | $1.64 B |
| 07/27/2026 | $12.93 | $12.89 (-0.31%) | $13.04 | $12.46 | 507.60 K | $1.71 B |
| 07/24/2026 | $13.29 | $12.87 (-3.16%) | $13.56 | $12.82 | 340.25 K | $1.70 B |
| 07/23/2026 | $13.27 | $13.22 (-0.38%) | $13.63 | $13.04 | 356.90 K | $1.75 B |
| 07/22/2026 | $13.00 | $13.63 (4.85%) | $13.69 | $13.00 | 561.79 K | $1.81 B |
| 07/21/2026 | $12.58 | $12.82 (1.91%) | $12.83 | $12.21 | 465.53 K | $1.70 B |
| 07/20/2026 | $12.13 | $12.02 (-0.91%) | $12.30 | $11.91 | 438.21 K | $1.59 B |
| 07/17/2026 | $12.27 | $12.19 (-0.65%) | $12.47 | $11.84 | 701.20 K | $1.61 B |
| 07/16/2026 | $13.63 | $12.57 (-7.78%) | $13.67 | $12.41 | 767.50 K | $1.66 B |
| 07/15/2026 | $14.48 | $14.05 (-2.97%) | $14.50 | $13.71 | 392.63 K | $1.86 B |
| 07/14/2026 | $14.47 | $14.52 (0.35%) | $14.60 | $14.05 | 434.32 K | $1.92 B |
| 07/13/2026 | $14.34 | $13.78 (-3.91%) | $14.44 | $13.58 | 718.20 K | $1.83 B |
| 07/10/2026 | $13.51 | $14.81 (9.62%) | $15.01 | $13.50 | 989.60 K | $1.96 B |
| 07/09/2026 | $13.28 | $13.46 (1.36%) | $13.67 | $13.17 | 522.62 K | $1.78 B |
| 07/08/2026 | $12.52 | $12.87 (2.8%) | $12.87 | $12.32 | 533.63 K | $1.70 B |
| 07/07/2026 | $12.99 | $12.89 (-0.77%) | $13.35 | $12.64 | 581.61 K | $1.71 B |
| 07/06/2026 | $13.22 | $13.21 (-0.08%) | $13.31 | $12.80 | 747.90 K | $1.75 B |
| 07/02/2026 | $13.49 | $13.04 (-3.34%) | $14.39 | $12.66 | 1.63 M | $1.73 B |
| 07/01/2026 | $12.07 | $12.04 (-0.25%) | $12.30 | $11.58 | 933.71 K | $1.59 B |
| 06/30/2026 | $12.48 | $12.24 (-1.92%) | $12.55 | $12.14 | 697.31 K | $1.62 B |
| 06/29/2026 | $12.61 | $12.20 (-3.25%) | $12.86 | $12.11 | 943.56 K | $1.62 B |
| 06/26/2026 | $12.55 | $12.85 (2.39%) | $12.94 | $12.15 | 441.60 K | $1.70 B |
| 06/25/2026 | $12.62 | $12.46 (-1.27%) | $12.92 | $12.03 | 693.96 K | $1.65 B |
| 06/24/2026 | $12.93 | $12.34 (-4.56%) | $13.11 | $12.10 | 1.07 M | $1.63 B |
| 06/23/2026 | $13.50 | $13.58 (0.59%) | $13.80 | $13.09 | 557.15 K | $1.80 B |
| 06/22/2026 | $14.00 | $13.95 (-0.36%) | $14.26 | $13.72 | 672.51 K | $1.85 B |
| 06/18/2026 | $14.67 | $14.24 (-2.93%) | $14.70 | $13.69 | 1.17 M | $1.89 B |
| 06/17/2026 | $14.73 | $14.34 (-2.65%) | $15.14 | $14.25 | 638.40 K | $1.90 B |
| 06/16/2026 | $14.50 | $14.84 (2.34%) | $15.01 | $14.41 | 648.52 K | $1.97 B |
| 06/15/2026 | $14.51 | $14.41 (-0.69%) | $14.91 | $14.21 | 844.15 K | $1.91 B |
| 06/12/2026 | $13.08 | $13.73 (4.97%) | $13.73 | $13.08 | 581.53 K | $1.82 B |
| 06/11/2026 | $12.36 | $12.91 (4.45%) | $12.91 | $12.11 | 611.80 K | $1.71 B |
| 06/10/2026 | $12.17 | $12.11 (-0.49%) | $12.54 | $12.03 | 759.90 K | $1.60 B |
| 06/09/2026 | $13.04 | $12.75 (-2.22%) | $13.32 | $12.02 | 976.00 K | $1.69 B |
| 06/08/2026 | $13.38 | $12.49 (-6.65%) | $13.50 | $12.31 | 1.50 M | $1.65 B |
| 06/05/2026 | $14.51 | $13.05 (-10.06%) | $14.51 | $12.84 | 1.54 M | $1.73 B |
| 06/04/2026 | $15.50 | $15.05 (-2.9%) | $15.56 | $14.93 | 749.25 K | $1.99 B |
| 06/03/2026 | $15.83 | $15.81 (-0.13%) | $16.20 | $15.41 | 1.26 M | $2.09 B |
| 06/02/2026 | $16.19 | $15.66 (-3.27%) | $16.25 | $15.36 | 1.26 M | $2.07 B |
| 06/01/2026 | $15.27 | $16.19 (6.02%) | $16.19 | $14.86 | 1.46 M | $2.14 B |
| 05/29/2026 | $14.90 | $15.14 (1.61%) | $15.53 | $14.76 | 624.60 K | $2.01 B |
| 05/28/2026 | $14.30 | $14.91 (4.27%) | $15.32 | $14.10 | 893.13 K | $1.97 B |
| 05/27/2026 | $14.02 | $14.51 (3.5%) | $14.80 | $13.82 | 840.19 K | $1.92 B |
| 05/26/2026 | $14.62 | $14.40 (-1.5%) | $15.13 | $14.21 | 830.10 K | $1.91 B |
| 05/22/2026 | $14.21 | $14.47 (1.83%) | $14.63 | $13.85 | 696.78 K | $1.92 B |
| 05/21/2026 | $13.63 | $14.19 (4.11%) | $14.32 | $13.54 | 473.31 K | $1.88 B |
| 05/20/2026 | $14.58 | $13.98 (-4.12%) | $14.60 | $13.93 | 611.40 K | $1.85 B |
| 05/19/2026 | $14.30 | $14.32 (0.14%) | $14.52 | $13.59 | 837.70 K | $1.90 B |
| 05/18/2026 | $15.17 | $14.58 (-3.89%) | $15.58 | $14.43 | 1.11 M | $1.93 B |
| 05/15/2026 | $15.04 | $14.85 (-1.26%) | $15.19 | $14.46 | 1.25 M | $1.97 B |
| 05/14/2026 | $14.85 | $15.71 (5.79%) | $15.79 | $14.36 | 1.34 M | $2.08 B |
| 05/13/2026 | $13.70 | $14.77 (7.81%) | $14.96 | $13.65 | 1.37 M | $1.96 B |
| 05/12/2026 | $12.60 | $13.82 (9.68%) | $13.98 | $12.45 | 1.75 M | $1.83 B |
| 05/11/2026 | $14.49 | $13.31 (-8.14%) | $15.05 | $13.16 | 3.11 M | $1.76 B |
| 05/08/2026 | $14.30 | $14.33 (0.21%) | $14.62 | $13.81 | 1.21 M | $1.90 B |
| 05/07/2026 | $16.12 | $13.93 (-13.59%) | $16.35 | $13.75 | 2.77 M | $1.84 B |
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.
