Nexa Resources SA (NEXA) Historical Stock Data
5.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEXA is down -0.49% a day on average. There have been 14 days where Nexa Resources SA closed green and 16 days where NEXA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.27 | 5.15 | ↓$0.12 (-2.28%) | 5.15 | 5.27 | 4.56K |
| 2025-05-08 | 5.28 | 5.29 | ↑$0.01 (0.19%) | 5.16 | 5.30 | 16.47K |
| 2025-05-07 | 5.40 | 5.15 | ↓$0.25 (-4.57%) | 5.15 | 5.40 | 15.89K |
| 2025-05-06 | 5.30 | 5.34 | ↑$0.04 (0.75%) | 5.30 | 5.40 | 3.92K |
| 2025-05-05 | 5.66 | 5.35 | ↓$0.31 (-5.48%) | 5.34 | 5.66 | 12.19K |
| 2025-05-02 | 5.81 | 5.66 | ↓$0.15 (-2.58%) | 5.66 | 5.89 | 5.80K |
| 2025-05-01 | 5.86 | 5.75 | ↓$0.11 (-1.88%) | 5.72 | 5.86 | 4.08K |
| 2025-04-30 | 5.61 | 5.84 | ↑$0.23 (4.10%) | 5.61 | 5.96 | 7.20K |
| 2025-04-29 | 5.92 | 5.81 | ↓$0.11 (-1.86%) | 5.81 | 6.04 | 8.53K |
| 2025-04-28 | 6.03 | 6.00 | ↓$0.03 (-0.50%) | 5.95 | 6.10 | 3.79K |
| 2025-04-25 | 6.08 | 5.95 | ↓$0.13 (-2.14%) | 5.93 | 6.10 | 6.31K |
| 2025-04-24 | 6.10 | 6.03 | ↓$0.07 (-1.15%) | 6.00 | 6.10 | 3.03K |
| 2025-04-23 | 6.10 | 6.07 | ↓$0.03 (-0.49%) | 5.93 | 6.10 | 9.56K |
| 2025-04-22 | 6.03 | 5.91 | ↓$0.12 (-1.99%) | 5.90 | 6.03 | 6.51K |
| 2025-04-21 | 6.03 | 5.91 | ↓$0.12 (-1.99%) | 5.91 | 6.07 | 6.44K |
| 2025-04-17 | 6.04 | 6.07 | ↑$0.03 (0.50%) | 5.97 | 6.07 | 4.07K |
| 2025-04-16 | 5.91 | 6.04 | ↑$0.13 (2.20%) | 5.91 | 6.11 | 6.54K |
| 2025-04-15 | 6.15 | 6.01 | ↓$0.14 (-2.28%) | 5.93 | 6.15 | 9.48K |
| 2025-04-14 | 5.90 | 6.07 | ↑$0.17 (2.88%) | 5.82 | 6.12 | 22.42K |
| 2025-04-11 | 6.02 | 5.99 | ↓$0.03 (-0.50%) | 5.87 | 6.06 | 15.15K |
| 2025-04-10 | 5.76 | 5.90 | ↑$0.14 (2.43%) | 5.70 | 6.00 | 19.24K |
| 2025-04-09 | 5.90 | 5.95 | ↑$0.05 (0.85%) | 5.50 | 6.11 | 16.79K |
| 2025-04-08 | 6.20 | 5.56 | ↓$0.64 (-10.32%) | 5.50 | 6.20 | 13.65K |
| 2025-04-07 | 6.10 | 6.11 | ↑$0.01 (0.16%) | 6.03 | 6.40 | 105.14K |
| 2025-04-04 | 6.06 | 6.25 | ↑$0.19 (3.14%) | 5.86 | 6.30 | 21.21K |
| 2025-04-03 | 5.78 | 6.20 | ↑$0.42 (7.27%) | 5.78 | 6.28 | 33.75K |
| 2025-04-02 | 6.13 | 6.19 | ↑$0.06 (0.98%) | 6.10 | 6.20 | 13.13K |
| 2025-04-01 | 6.25 | 6.15 | ↓$0.10 (-1.60%) | 6.03 | 6.25 | 35.86K |
| 2025-03-31 | 6.20 | 6.20 | ↑$0.00 (0.00%) | 6.03 | 6.20 | 20.14K |
| 2025-03-28 | 6.10 | 6.19 | ↑$0.09 (1.48%) | 6.04 | 6.19 | 27.52K |
Create an account or log in to view more rows.
$NEXA Nothing but time to wait
$NEXA wtf?
$NEXA Keep up the pressure.
$NEXA When in doubt
zoom out. ??
$NEXA Here we go!!!
$NEXA diversified
$NEXA FYI - leaning bullish
$NEXA gimme gimme
$NEXA Bears always win...
Bulls have to be forever bagholders....
$NEXA this is going to skyrocket tmr!!!