Nexa Resources S.A. NEXA
11.18 USD -0.25 (-2.19%)
Regular-session close
11.18 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.13 Day range 11.64
5.97 52-week range 16.72
- YTD
- +26.33%
- 1 year
- +76.06%
NEXA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.40 | 11.64 | 11.13 | 11.18 | -0.25 | -2.19% | 681,828 |
| Nov 12, 2026 | 11.51 | 11.85 | 11.35 | 11.43 | -0.55 | -4.59% | 492,392 |
| Nov 11, 2026 | 12.16 | 12.23 | 11.93 | 11.98 | +0.03 | +0.25% | 492,700 |
| Nov 10, 2026 | 11.82 | 12.21 | 11.75 | 11.95 | -0.09 | -0.75% | 459,800 |
| Nov 9, 2026 | 11.89 | 12.29 | 11.89 | 12.04 | +0.64 | +5.61% | 677,500 |
| Nov 6, 2026 | 11.36 | 11.61 | 11.07 | 11.40 | +0.09 | +0.80% | 749,300 |
| Nov 5, 2026 | 12.04 | 12.22 | 11.24 | 11.31 | -0.59 | -4.96% | 1,036,600 |
| Nov 4, 2026 | 11.96 | 12.15 | 11.77 | 11.90 | +0.47 | +4.11% | 808,600 |
| Nov 3, 2026 | 11.37 | 11.75 | 11.37 | 11.43 | 0.00 | 0.00% | 527,900 |
| Nov 2, 2026 | 11.36 | 11.65 | 10.97 | 11.43 | +0.35 | +3.16% | 882,800 |
| Oct 30, 2026 | 11.73 | 11.73 | 10.95 | 11.08 | -0.92 | -7.67% | 1,081,200 |
| Oct 29, 2026 | 12.00 | 12.23 | 11.81 | 12.00 | +0.18 | +1.52% | 596,600 |
| Oct 28, 2026 | 11.91 | 11.91 | 11.60 | 11.82 | -0.13 | -1.09% | 516,600 |
| Oct 27, 2026 | 11.76 | 12.06 | 11.76 | 11.95 | +0.31 | +2.66% | 380,600 |
| Oct 26, 2026 | 11.58 | 11.76 | 11.44 | 11.64 | +0.16 | +1.39% | 581,300 |
| Oct 23, 2026 | 11.14 | 11.55 | 11.14 | 11.48 | +0.32 | +2.87% | 589,000 |
| Oct 22, 2026 | 11.55 | 11.65 | 11.13 | 11.16 | -0.94 | -7.77% | 879,800 |
| Oct 21, 2026 | 12.32 | 12.40 | 11.99 | 12.10 | -0.21 | -1.71% | 501,600 |
| Oct 20, 2026 | 12.34 | 12.65 | 12.22 | 12.31 | -0.34 | -2.69% | 520,500 |
| Oct 19, 2026 | 12.53 | 12.65 | 12.36 | 12.65 | +0.13 | +1.04% | 592,800 |
| Oct 16, 2026 | 12.60 | 13.20 | 12.45 | 12.52 | +0.04 | +0.32% | 759,100 |
| Oct 15, 2026 | 12.45 | 12.68 | 12.15 | 12.48 | -0.17 | -1.34% | 553,900 |
| Oct 14, 2026 | 12.80 | 12.94 | 12.48 | 12.65 | -0.46 | -3.51% | 667,500 |
| Oct 13, 2026 | 13.32 | 13.47 | 12.92 | 13.11 | +0.23 | +1.79% | 945,800 |
| Oct 12, 2026 | 13.20 | 13.20 | 12.85 | 12.88 | -0.32 | -2.42% | 639,200 |
| Oct 9, 2026 | 12.83 | 13.31 | 12.70 | 13.20 | +0.69 | +5.52% | 491,300 |
| Oct 8, 2026 | 12.46 | 12.63 | 12.34 | 12.51 | -0.09 | -0.71% | 349,600 |
| Oct 7, 2026 | 12.60 | 12.75 | 12.32 | 12.60 | +0.15 | +1.20% | 683,900 |
| Oct 6, 2026 | 12.57 | 12.65 | 12.35 | 12.45 | -0.02 | -0.16% | 370,500 |
| Oct 5, 2026 | 12.27 | 12.62 | 12.16 | 12.47 | +0.23 | +1.88% | 343,900 |
| Oct 2, 2026 | 12.05 | 12.37 | 12.00 | 12.24 | +0.44 | +3.73% | 605,000 |
| Oct 1, 2026 | 12.00 | 12.13 | 11.69 | 11.80 | -0.39 | -3.20% | 609,200 |
| Sep 30, 2026 | 12.52 | 12.62 | 12.14 | 12.19 | -0.19 | -1.53% | 405,300 |
| Sep 29, 2026 | 12.27 | 12.41 | 12.09 | 12.38 | +0.15 | +1.23% | 477,200 |
| Sep 28, 2026 | 12.03 | 12.40 | 11.80 | 12.23 | -0.21 | -1.69% | 477,000 |
| Sep 25, 2026 | 12.67 | 12.76 | 12.40 | 12.44 | -0.20 | -1.58% | 451,700 |
| Sep 24, 2026 | 12.62 | 12.77 | 12.44 | 12.64 | -0.14 | -1.10% | 479,200 |
| Sep 23, 2026 | 12.90 | 12.91 | 12.55 | 12.78 | -0.51 | -3.84% | 592,100 |
| Sep 22, 2026 | 12.89 | 13.35 | 12.83 | 13.29 | +0.43 | +3.34% | 392,500 |
| Sep 21, 2026 | 13.04 | 13.15 | 12.72 | 12.86 | -0.15 | -1.15% | 823,800 |
| Sep 18, 2026 | 12.92 | 13.05 | 12.51 | 13.01 | +0.09 | +0.70% | 965,600 |
| Sep 17, 2026 | 12.87 | 13.10 | 12.78 | 12.92 | +0.84 | +6.95% | 1,673,000 |
| Sep 16, 2026 | 12.88 | 12.98 | 11.94 | 12.08 | -0.54 | -4.28% | 1,307,400 |
| Sep 15, 2026 | 12.56 | 12.79 | 12.51 | 12.62 | +0.11 | +0.88% | 763,900 |
| Sep 14, 2026 | 12.80 | 13.07 | 12.44 | 12.51 | -0.80 | -6.01% | 601,000 |
| Sep 11, 2026 | 13.38 | 13.62 | 13.19 | 13.31 | +0.17 | +1.29% | 518,400 |
| Sep 10, 2026 | 13.54 | 13.76 | 13.14 | 13.14 | -1.11 | -7.79% | 556,700 |
| Sep 9, 2026 | 14.12 | 14.78 | 14.10 | 14.25 | +0.13 | +0.92% | 920,200 |
| Sep 8, 2026 | 14.45 | 14.60 | 14.06 | 14.12 | +0.32 | +2.32% | 1,100,000 |
| Sep 4, 2026 | 13.53 | 13.92 | 13.44 | 13.80 | -0.05 | -0.36% | 573,500 |
| Sep 3, 2026 | 13.50 | 14.08 | 13.39 | 13.85 | +0.51 | +3.82% | 905,400 |
| Sep 2, 2026 | 13.28 | 13.57 | 13.11 | 13.34 | +0.22 | +1.68% | 657,600 |
| Sep 1, 2026 | 13.24 | 13.60 | 13.10 | 13.12 | -0.49 | -3.60% | 872,000 |
| Aug 31, 2026 | 13.20 | 13.74 | 13.20 | 13.61 | +0.26 | +1.95% | 850,000 |
| Aug 28, 2026 | 13.98 | 14.20 | 13.28 | 13.35 | -0.55 | -3.96% | 1,324,800 |
| Aug 27, 2026 | 14.90 | 15.33 | 13.74 | 13.90 | -1.68 | -10.78% | 2,033,100 |
| Aug 26, 2026 | 15.64 | 15.95 | 15.36 | 15.58 | -0.24 | -1.52% | 528,700 |
| Aug 25, 2026 | 14.99 | 15.85 | 14.85 | 15.82 | +0.60 | +3.94% | 842,800 |
| Aug 24, 2026 | 15.48 | 15.75 | 14.86 | 15.22 | -0.18 | -1.17% | 1,127,700 |
| Aug 21, 2026 | 14.55 | 15.53 | 14.36 | 15.40 | +1.33 | +9.45% | 1,206,500 |
| Aug 20, 2026 | 13.95 | 14.27 | 13.73 | 14.07 | -0.10 | -0.71% | 477,200 |
| Aug 19, 2026 | 14.18 | 14.86 | 14.06 | 14.17 | +0.68 | +5.04% | 675,500 |
| Aug 18, 2026 | 14.06 | 14.11 | 13.42 | 13.49 | -0.89 | -6.19% | 362,500 |
| Aug 17, 2026 | 14.38 | 14.51 | 14.00 | 14.38 | +0.20 | +1.41% | 434,400 |
| Aug 14, 2026 | 14.33 | 14.63 | 14.11 | 14.18 | -0.15 | -1.05% | 352,500 |
65 days, newest first. Daily bars as drawn on the NEXA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.