MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEXA — Nexa Resources S.A. Common Shares
NYSENexa Resources S.A. Common Shares
$12.45
-0.02(-0.16%)
- O
- 12.57
- H
- 12.65
- L
- 12.35
- V
- 367.52K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.45
Period Return+106.47%
Period High$16.89
Period Low$4.44
Avg Daily Volume537.5K
Total Trading Days365
NEXA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.57 | $12.65 | $12.35 | $12.45 | $-0.02 | -0.16% | 367,522 | $12.49 | $12.35 $12.65 |
| Oct 5, 2026 | $12.27 | $12.62 | $12.16 | $12.47 | +$0.23 | +1.88% | 343,877 | $12.48 | $12.16 $12.62 |
| Oct 2, 2026 | $12.05 | $12.37 | $12.00 | $12.24 | +$0.44 | +3.73% | 604,970 | $12.20 | $12.00 $12.37 |
| Oct 1, 2026 | $12.00 | $12.13 | $11.69 | $11.80 | $-0.39 | -3.20% | 609,983 | $11.82 | $11.69 $12.13 |
| Sep 30, 2026 | $12.52 | $12.62 | $12.14 | $12.19 | $-0.19 | -1.53% | 407,078 | $12.28 | $12.14 $12.62 |
| Sep 29, 2026 | $12.27 | $12.41 | $12.09 | $12.38 | +$0.15 | +1.23% | 477,195 | $12.28 | $12.09 $12.41 |
| Sep 28, 2026 | $12.03 | $12.40 | $11.80 | $12.23 | $-0.21 | -1.69% | 477,029 | $12.18 | $11.80 $12.40 |
| Sep 25, 2026 | $12.67 | $12.76 | $12.40 | $12.44 | $-0.20 | -1.58% | 451,727 | $12.54 | $12.40 $12.76 |
| Sep 24, 2026 | $12.62 | $12.78 | $12.44 | $12.64 | $-0.14 | -1.10% | 479,429 | $12.60 | $12.44 $12.78 |
| Sep 23, 2026 | $12.90 | $12.91 | $12.55 | $12.78 | $-0.51 | -3.84% | 592,116 | $12.71 | $12.55 $12.91 |
| Sep 22, 2026 | $12.89 | $13.36 | $12.83 | $13.29 | +$0.43 | +3.34% | 392,487 | $13.17 | $12.83 $13.36 |
| Sep 21, 2026 | $13.04 | $13.15 | $12.72 | $12.86 | $-0.15 | -1.15% | 823,803 | $12.88 | $12.72 $13.15 |
| Sep 18, 2026 | $12.92 | $13.05 | $12.51 | $13.01 | +$0.09 | +0.70% | 965,633 | $12.87 | $12.51 $13.05 |
| Sep 17, 2026 | $12.87 | $13.10 | $12.78 | $12.92 | +$0.84 | +6.95% | 1,673,047 | $12.94 | $12.78 $13.10 |
| Sep 16, 2026 | $12.88 | $12.98 | $11.94 | $12.08 | $-0.54 | -4.28% | 1,307,969 | $12.48 | $11.94 $12.98 |
| Sep 15, 2026 | $12.56 | $12.79 | $12.51 | $12.62 | +$0.11 | +0.88% | 763,892 | $12.62 | $12.51 $12.79 |
| Sep 14, 2026 | $12.80 | $13.07 | $12.45 | $12.51 | $-0.80 | -6.01% | 599,365 | $12.67 | $12.45 $13.07 |
| Sep 11, 2026 | $13.38 | $13.62 | $13.19 | $13.31 | +$0.17 | +1.29% | 518,370 | $13.39 | $13.19 $13.62 |
| Sep 10, 2026 | $13.54 | $13.76 | $13.14 | $13.14 | $-1.11 | -7.79% | 556,757 | $13.36 | $13.14 $13.76 |
| Sep 9, 2026 | $14.12 | $14.78 | $14.10 | $14.25 | +$0.13 | +0.92% | 920,295 | $14.40 | $14.10 $14.78 |
| Sep 8, 2026 | $14.45 | $14.60 | $14.06 | $14.12 | +$0.32 | +2.32% | 1,099,999 | $14.29 | $14.06 $14.60 |
| Sep 4, 2026 | $13.53 | $13.92 | $13.44 | $13.80 | $-0.05 | -0.36% | 573,687 | $13.69 | $13.44 $13.92 |
| Sep 3, 2026 | $13.50 | $14.08 | $13.39 | $13.85 | +$0.51 | +3.82% | 905,482 | $13.79 | $13.39 $14.08 |
| Sep 2, 2026 | $13.28 | $13.57 | $13.11 | $13.34 | +$0.22 | +1.68% | 656,622 | $13.30 | $13.11 $13.57 |
| Sep 1, 2026 | $13.24 | $13.60 | $13.10 | $13.12 | $-0.49 | -3.60% | 872,433 | $13.24 | $13.10 $13.60 |
| Aug 31, 2026 | $13.20 | $13.74 | $13.20 | $13.61 | +$0.26 | +1.95% | 849,998 | $13.53 | $13.20 $13.74 |
| Aug 28, 2026 | $13.99 | $14.20 | $13.28 | $13.35 | $-0.55 | -3.96% | 1,324,901 | $13.58 | $13.28 $14.20 |
| Aug 27, 2026 | $14.90 | $15.33 | $13.74 | $13.90 | $-1.68 | -10.78% | 2,033,287 | $14.11 | $13.74 $15.33 |
| Aug 26, 2026 | $15.64 | $15.95 | $15.36 | $15.58 | $-0.24 | -1.52% | 529,315 | $15.61 | $15.36 $15.95 |
| Aug 25, 2026 | $14.99 | $15.85 | $14.85 | $15.82 | +$0.60 | +3.94% | 842,843 | $15.54 | $14.85 $15.85 |