Nexa Resources S.A. - NEXA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.51	11.36	11.36	11.6	10.95	848,071
February 19, 2026	11.11	11.49	11.49	11.56	10.9	699,724
February 18, 2026	11.54	11.34	11.34	11.54	11.18	585,343
February 17, 2026	11.69	11.15	11.15	11.93	10.86	779,081
February 13, 2026	11.25	11.93	11.93	12.17	11	745,900
February 12, 2026	12.29	11.25	11.25	12.29	11.24	569,239
February 11, 2026	12.8	12.38	12.38	13.05	12.12	348,200
February 10, 2026	12.51	12.35	12.35	12.66	12.32	281,233
February 09, 2026	12.76	12.6	12.6	12.85	12.5	590,140
February 06, 2026	12.18	12.39	12.39	12.63	12.16	469,833
February 05, 2026	12.28	11.8	11.8	12.56	11.76	514,006
February 04, 2026	13.45	12.78	12.78	13.62	12.42	452,670
February 03, 2026	13	13.23	13.23	13.66	12.92	699,440
February 02, 2026	12.48	12.66	12.66	13.07	12.32	541,114
January 30, 2026	12.99	12.61	12.61	13.7	12.41	1.19M
January 29, 2026	14.47	13.86	13.86	14.94	13.23	1.06M
January 28, 2026	14.41	14.12	14.12	14.55	13.71	843,359
January 27, 2026	14.27	14.05	14.05	14.5	13.68	863,185
January 26, 2026	13.98	14.46	14.46	14.6	13.5	1.66M
January 23, 2026	12.54	13.27	13.27	13.87	12.44	1.02M
January 22, 2026	13.01	12.31	12.31	13.13	12.24	616,205
January 21, 2026	12.77	13	13	13.11	12.75	807,599
January 20, 2026	12.01	12.61	12.61	12.67	11.89	892,225
January 16, 2026	11.92	11.8	11.8	12.1	11.5	808,800
January 15, 2026	11.63	11.94	11.94	12	11.28	1.08M
January 14, 2026	10.98	11.82	11.82	11.93	10.9	1.3M
January 13, 2026	10.99	10.76	10.76	11	10.66	513,603
January 12, 2026	10.19	10.74	10.74	10.93	10.16	942,147
January 09, 2026	9.62	10.11	10.11	10.15	9.62	1.02M
January 08, 2026	9.6	9.59	9.59	9.7	9.48	622,667
January 07, 2026	9.47	9.7	9.7	9.71	9.38	613,533
January 06, 2026	9.16	9.7	9.7	9.82	9.16	1.22M
January 05, 2026	9.04	9.11	9.11	9.3	9	985,500
January 02, 2026	9	8.79	8.79	9.19	8.72	620,574
December 31, 2025	9.01	8.85	8.85	9.09	8.78	534,353
December 30, 2025	9.08	9.08	9.08	9.25	8.82	838,156
December 29, 2025	9.15	8.93	8.93	9.19	8.75	988,773
December 26, 2025	9.16	9.4	9.4	9.55	9	1.18M
December 24, 2025	9	8.85	8.85	9.05	8.78	281,556
December 23, 2025	8.86	8.9	8.9	9.14	8.8	799,442
December 22, 2025	8.55	8.8	8.8	9.05	8.51	1.3M
December 19, 2025	7.99	8.19	8.19	8.24	7.92	403,342
December 18, 2025	7.71	7.95	7.95	7.95	7.6	756,753
December 17, 2025	7.7	7.65	7.65	8	7.64	807,545
December 16, 2025	7.77	7.64	7.64	7.89	7.57	458,302
December 15, 2025	8.02	7.79	7.79	8.08	7.79	673,600
December 12, 2025	8.18	8	8	8.32	7.89	607,155
December 11, 2025	7.8	8.19	8.19	8.44	7.7	749,530
December 10, 2025	7.8	7.75	7.75	8.03	7.64	551,917
December 09, 2025	7.42	7.79	7.79	7.88	7.28	708,976
December 08, 2025	7.35	7.42	7.42	7.5	7.19	332,900
December 05, 2025	7.15	7.3	7.3	7.43	7.11	385,948
December 04, 2025	7.18	7.17	7.17	7.3	7.13	450,500
December 03, 2025	7	7.25	7.25	7.35	6.95	239,130
December 02, 2025	7.15	6.93	6.93	7.15	6.86	236,347
December 01, 2025	7.16	7.1	7.1	7.3	7	305,281
November 28, 2025	6.75	7	7	7.13	6.75	210,538
November 26, 2025	6.5	6.75	6.75	6.83	6.49	278,759
November 25, 2025	6.33	6.5	6.5	6.64	6.28	299,013
November 24, 2025	6.24	6.25	6.25	6.38	6.15	147,107

Nexa Resources S.A. (NEXA) NYSE