NYSE - Delayed Quote
USD
Nexa Resources S.A. (NEXA)
11.08
-0.92
(-7.67%)
At close: October 30 at 4:00:03 PM EDT
11.08
0.00
(0.00%)
After hours: October 30 at 4:01:14 PM EDT
Trade NEXA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.73
11.73
10.95
11.08
11.08
1,081,200
Oct 29, 2026
12.00
12.23
11.81
12.00
12.00
596,600
Oct 28, 2026
11.91
11.91
11.60
11.82
11.82
516,600
Oct 27, 2026
11.76
12.06
11.76
11.95
11.95
380,600
Oct 26, 2026
11.58
11.76
11.44
11.64
11.64
581,300
Oct 23, 2026
11.14
11.55
11.14
11.48
11.48
589,000
Oct 22, 2026
11.55
11.65
11.13
11.16
11.16
879,800
Oct 21, 2026
12.32
12.40
11.99
12.10
12.10
501,600
Oct 20, 2026
12.34
12.65
12.22
12.31
12.31
520,500
Oct 19, 2026
12.53
12.65
12.36
12.65
12.65
592,800
Oct 16, 2026
12.60
13.20
12.45
12.52
12.52
759,100
Oct 15, 2026
12.45
12.68
12.15
12.48
12.48
553,900
Oct 14, 2026
12.80
12.94
12.48
12.65
12.65
667,500
Oct 13, 2026
13.32
13.47
12.92
13.11
13.11
945,800
Oct 12, 2026
13.20
13.20
12.85
12.88
12.88
639,200
Oct 9, 2026
12.83
13.31
12.70
13.20
13.20
491,300
Oct 8, 2026
12.46
12.63
12.34
12.51
12.51
349,600
Oct 7, 2026
12.60
12.75
12.32
12.60
12.60
683,900
Oct 6, 2026
12.57
12.65
12.35
12.45
12.45
370,500
Oct 5, 2026
12.27
12.62
12.16
12.47
12.47
343,900
Oct 2, 2026
12.05
12.37
12.00
12.24
12.24
605,000
Oct 1, 2026
12.00
12.13
11.69
11.80
11.80
609,200
Sep 30, 2026
12.52
12.62
12.14
12.19
12.19
405,300
Sep 29, 2026
12.27
12.41
12.09
12.38
12.38
477,200
Sep 28, 2026
12.03
12.40
11.80
12.23
12.23
477,000
Sep 25, 2026
12.67
12.76
12.40
12.44
12.44
451,700
Sep 24, 2026
12.62
12.77
12.44
12.64
12.64
479,200
Sep 23, 2026
12.90
12.91
12.55
12.78
12.78
592,100
Sep 22, 2026
12.89
13.35
12.83
13.29
13.29
392,500
Sep 21, 2026
13.04
13.15
12.72
12.86
12.86
823,800
Sep 18, 2026
12.92
13.05
12.51
13.01
13.01
965,600
Sep 17, 2026
12.87
13.10
12.78
12.92
12.92
1,673,000
Sep 16, 2026
12.88
12.98
11.94
12.08
12.08
1,307,400
Sep 15, 2026
12.56
12.79
12.51
12.62
12.62
763,900
Sep 14, 2026
12.80
13.07
12.44
12.51
12.51
601,000
Sep 11, 2026
13.38
13.62
13.19
13.31
13.31
518,400
Sep 10, 2026
13.54
13.76
13.14
13.14
13.14
556,700
Sep 9, 2026
14.12
14.78
14.10
14.25
14.25
920,200
Sep 8, 2026
14.45
14.60
14.06
14.12
14.12
1,100,000
Sep 4, 2026
13.53
13.92
13.44
13.80
13.80
573,500
Sep 3, 2026
13.50
14.08
13.39
13.85
13.85
905,400
Sep 2, 2026
13.28
13.57
13.11
13.34
13.34
657,600
Sep 1, 2026
13.24
13.60
13.10
13.12
13.12
872,000
Aug 31, 2026
13.20
13.74
13.20
13.61
13.61
850,000
Aug 28, 2026
13.98
14.20
13.28
13.35
13.35
1,324,800
Aug 27, 2026
14.90
15.33
13.74
13.90
13.90
2,033,100
Aug 26, 2026
15.64
15.95
15.36
15.58
15.58
528,700
Aug 25, 2026
14.99
15.85
14.85
15.82
15.82
842,800
Aug 24, 2026
15.48
15.75
14.86
15.22
15.22
1,127,700
Aug 21, 2026
14.55
15.53
14.36
15.40
15.40
1,206,500
Aug 20, 2026
13.95
14.27
13.73
14.07
14.07
477,200
Aug 19, 2026
14.18
14.86
14.06
14.17
14.17
675,500
Aug 18, 2026
14.06
14.11
13.42
13.49
13.49
362,500
Aug 17, 2026
14.38
14.51
14.00
14.38
14.38
434,400
Aug 14, 2026
14.33
14.63
14.11
14.18
14.18
352,500
Aug 13, 2026
14.24
14.61
14.18
14.33
14.33
447,400
Aug 12, 2026
14.87
14.98
14.48
14.57
14.57
442,300
Aug 11, 2026
14.79
15.30
14.29
14.45
14.45
568,500
Aug 10, 2026
14.08
15.01
14.07
14.86
14.86
699,000
Aug 7, 2026
14.63
15.00
14.05
14.10
14.10
710,100
Aug 6, 2026
13.48
14.54
13.48
14.30
14.30
746,900
Aug 5, 2026
13.98
14.46
13.88
14.05
14.05
1,225,700
Aug 4, 2026
13.09
13.79
13.09
13.50
13.50
1,152,200
Aug 3, 2026
12.49
12.95
12.31
12.85
12.85
609,000
Jul 31, 2026
12.85
13.19
12.55
12.85
12.85
373,200
Jul 30, 2026
12.51
13.18
12.50
13.16
13.16
604,200
Jul 29, 2026
12.34
12.46
11.69
12.16
12.16
498,500
Jul 28, 2026
0.132
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
12.56
12.80
12.11
12.36
12.36
521,200
Jul 27, 2026
12.93
13.04
12.45
12.89
12.76
507,600
Jul 24, 2026
13.29
13.56
12.82
12.87
12.74
340,200
Jul 23, 2026
13.27
13.63
13.04
13.22
13.08
356,900
Jul 22, 2026
13.00
13.69
13.00
13.63
13.49
561,700
Jul 21, 2026
12.58
12.83
12.20
12.82
12.69
465,500
Jul 20, 2026
12.13
12.30
11.91
12.02
11.90
438,100
Jul 17, 2026
12.27
12.47
11.84
12.19
12.07
701,200
Jul 16, 2026
13.63
13.67
12.41
12.57
12.44
767,500
Jul 15, 2026
14.48
14.50
13.71
14.05
13.91
392,400
Jul 14, 2026
14.47
14.60
14.05
14.52
14.37
434,300
Jul 13, 2026
14.34
14.44
13.57
13.78
13.64
718,200
Jul 10, 2026
13.51
15.01
13.50
14.81
14.66
989,600
Jul 9, 2026
13.28
13.67
13.16
13.46
13.32
522,600
Jul 8, 2026
12.52
12.87
12.32
12.87
12.74
533,400
Jul 7, 2026
12.99
13.35
12.64
12.89
12.76
581,600
Jul 6, 2026
13.22
13.31
12.80
13.21
13.07
747,900
Jul 2, 2026
13.49
14.39
12.66
13.04
12.91
1,628,500
Jul 1, 2026
12.07
12.30
11.58
12.04
11.92
933,600
Jun 30, 2026
12.48
12.55
12.14
12.24
12.11
697,000
Jun 29, 2026
12.61
12.86
12.11
12.20
12.08
943,400
Jun 26, 2026
12.55
12.94
12.15
12.85
12.72
441,200
Jun 25, 2026
12.62
12.92
12.02
12.46
12.33
693,200
Jun 24, 2026
12.93
13.10
12.10
12.34
12.21
1,066,800
Jun 23, 2026
13.50
13.80
13.09
13.58
13.44
556,700
Jun 22, 2026
14.00
14.26
13.72
13.95
13.81
672,300
Jun 18, 2026
14.67
14.70
13.69
14.24
14.09
1,167,300
Jun 17, 2026
14.73
15.14
14.25
14.34
14.19
638,400
Jun 16, 2026
14.50
15.01
14.41
14.84
14.69
648,100
Jun 15, 2026
14.51
14.91
14.21
14.41
14.26
843,000
Jun 12, 2026
13.08
13.73
13.08
13.73
13.59
581,500
Jun 11, 2026
12.36
12.91
12.11
12.91
12.78
611,800
Jun 10, 2026
12.17
12.54
12.03
12.11
11.99
759,900
Jun 9, 2026
13.04
13.32
12.02
12.75
12.62
976,000
Jun 8, 2026
13.38
13.50
12.31
12.49
12.36
1,497,900
Jun 5, 2026
14.51
14.51
12.84
13.05
12.92
1,541,000
Jun 4, 2026
15.50
15.56
14.93
15.05
14.90
749,000
Jun 3, 2026
15.83
16.20
15.41
15.81
15.65
1,260,100
Jun 2, 2026
16.19
16.25
15.36
15.66
15.50
1,256,800
Jun 1, 2026
15.27
16.19
14.86
16.19
16.02
1,458,400
May 29, 2026
14.90
15.53
14.76
15.14
14.98
624,300
May 28, 2026
14.30
15.32
14.10
14.91
14.76
888,100
May 27, 2026
14.02
14.80
13.82
14.51
14.36
840,000
May 26, 2026
14.62
15.13
14.21
14.40
14.25
829,800
May 22, 2026
14.21
14.63
13.85
14.47
14.32
696,000
May 21, 2026
13.63
14.31
13.54
14.19
14.04
473,200
May 20, 2026
14.58
14.60
13.93
13.98
13.84
611,400
May 19, 2026
14.30
14.52
13.59
14.32
14.17
837,700
May 18, 2026
15.17
15.58
14.43
14.58
14.43
1,111,800
May 15, 2026
15.04
15.19
14.46
14.85
14.70
1,245,600
May 14, 2026
14.85
15.79
14.36
15.71
15.55
1,343,700
May 13, 2026
13.70
14.96
13.65
14.77
14.62
1,365,400
May 12, 2026
12.60
13.98
12.45
13.82
13.68
1,746,800
May 11, 2026
14.49
15.05
13.16
13.31
13.17
3,113,000
May 8, 2026
14.30
14.62
13.81
14.33
14.18
1,207,500
May 7, 2026
16.12
16.35
13.75
13.93
13.79
2,768,700
May 6, 2026
16.49
16.89
16.10
16.72
16.55
1,279,900
May 5, 2026
15.72
16.35
15.72
15.99
15.83
899,100
May 4, 2026
15.53
16.14
15.13
15.51
15.35
1,353,200
May 1, 2026
15.09
15.56
14.85
15.50
15.34
1,254,600
Apr 30, 2026
14.63
15.14
14.40
15.11
14.96
1,004,300
Apr 29, 2026
14.13
14.43
13.95
14.16
14.01
792,600
Apr 28, 2026
14.58
14.58
13.86
14.05
13.91
986,400
Apr 27, 2026
14.86
14.94
13.81
14.52
14.37
1,329,100
Apr 24, 2026
14.85
15.00
14.11
14.43
14.28
1,357,300
Apr 23, 2026
14.73
15.15
14.18
14.79
14.64
2,069,700
Apr 22, 2026
15.71
15.94
14.76
14.87
14.72
1,396,800
Apr 21, 2026
16.00
16.09
14.94
15.14
14.98
1,651,100
Apr 20, 2026
15.89
16.75
15.30
16.00
15.84
2,570,100
Apr 17, 2026
15.63
16.16
15.05
16.00
15.84
3,108,700
Apr 16, 2026
16.45
16.55
14.55
14.87
14.72
4,528,100
Apr 15, 2026
11.82
14.70
11.65
14.65
14.50
8,960,800
Apr 14, 2026
12.31
12.34
11.86
11.94
11.82
411,500
Apr 13, 2026
11.62
12.25
11.57
12.09
11.97
879,100
Apr 10, 2026
11.73
12.11
11.73
11.85
11.73
600,500
Apr 9, 2026
11.79
11.96
11.43
11.64
11.52
613,900
Apr 8, 2026
11.50
11.77
11.14
11.27
11.15
361,000
Apr 7, 2026
10.95
11.01
10.59
10.95
10.84
434,300
Apr 6, 2026
11.07
11.15
10.87
10.93
10.82
310,100
Apr 2, 2026
10.47
11.10
10.35
11.07
10.96
257,300
Apr 1, 2026
10.92
11.19
10.72
10.99
10.88
434,100
Mar 31, 2026
10.09
10.59
10.09
10.59
10.48
348,200
Mar 30, 2026
10.34
10.38
9.76
9.88
9.78
368,000
Mar 27, 2026
9.73
10.17
9.70
10.04
9.94
546,500
Mar 26, 2026
9.65
9.98
9.52
9.67
9.57
371,300
Mar 25, 2026
10.16
10.21
9.85
10.06
9.96
464,200
Mar 24, 2026
9.44
9.67
9.22
9.62
9.52
435,300
Mar 23, 2026
9.21
9.84
9.21
9.60
9.50
598,600
Mar 20, 2026
9.52
9.84
8.97
9.19
9.10
898,300
Mar 19, 2026
9.44
9.67
8.86
9.56
9.46
821,400
Mar 18, 2026
10.91
10.91
10.01
10.07
9.97
609,700
Mar 17, 2026
11.12
11.23
10.82
11.16
11.05
440,400
Mar 16, 2026
11.02
11.34
10.89
11.08
10.97
399,700
Mar 13, 2026
11.50
11.55
10.82
10.95
10.84
485,500
Mar 12, 2026
11.63
11.69
11.18
11.47
11.35
405,200
Mar 11, 2026
11.61
12.01
11.30
11.67
11.55
602,800
Mar 10, 2026
11.24
11.98
11.21
11.73
11.61
691,600
Mar 9, 2026
10.52
11.21
10.30
11.20
11.09
947,200
Mar 6, 2026
11.04
11.27
10.70
10.87
10.76
535,700
Mar 5, 2026
12.19
12.19
11.12
11.42
11.30
811,600
Mar 4, 2026
13.17
13.40
12.45
12.49
12.36
795,400
Mar 3, 2026
13.59
13.62
12.41
12.65
12.52
1,027,500
Mar 2, 2026
13.75
14.74
13.35
14.66
14.51
1,906,800
Feb 27, 2026
12.86
14.20
12.77
13.65
13.51
1,306,700
Feb 26, 2026
12.03
12.08
11.56
12.02
11.90
891,800
Feb 25, 2026
12.15
12.39
11.96
12.16
12.04
561,300
Feb 24, 2026
11.81
12.10
11.56
11.96
11.84
708,900
Feb 23, 2026
11.36
11.71
11.00
11.71
11.59
1,083,300
Feb 20, 2026
11.51
11.60
10.95
11.36
11.24
848,100
Feb 19, 2026
11.11
11.56
10.90
11.49
11.37
793,100
Feb 18, 2026
11.54
11.54
11.18
11.34
11.22
585,300
Feb 17, 2026
11.69
11.93
10.85
11.15
11.04
779,100
Feb 13, 2026
11.25
12.17
11.00
11.93
11.81
745,900
Feb 12, 2026
12.29
12.29
11.24
11.25
11.13
569,200
Feb 11, 2026
12.80
13.05
12.12
12.38
12.25
348,200
Feb 10, 2026
12.51
12.66
12.32
12.35
12.22
281,200
Feb 9, 2026
12.76
12.85
12.50
12.60
12.47
590,100
Feb 6, 2026
12.18
12.63
12.15
12.39
12.26
469,800
Feb 5, 2026
12.28
12.56
11.76
11.80
11.68
514,000
Feb 4, 2026
13.50
13.61
12.42
12.78
12.65
537,400
Feb 3, 2026
13.00
13.66
12.92
13.23
13.09
699,400
Feb 2, 2026
12.48
13.07
12.32
12.66
12.53
540,700
Jan 30, 2026
12.99
13.70
12.41
12.61
12.48
1,187,200
Jan 29, 2026
14.47
14.94
13.23
13.86
13.72
1,058,900
Jan 28, 2026
14.48
14.55
13.71
14.12
13.98
880,300
Jan 27, 2026
14.27
14.50
13.68
14.05
13.91
863,200
Jan 26, 2026
13.98
14.60
13.50
14.46
14.31
1,664,300
Jan 23, 2026
12.54
13.87
12.44
13.27
13.13
1,021,300
Jan 22, 2026
13.01
13.13
12.24
12.31
12.18
926,000
Jan 21, 2026
12.77
13.11
12.75
13.00
12.87
807,600
Jan 20, 2026
12.01
12.67
11.89
12.61
12.48
892,200
Jan 16, 2026
11.92
12.10
11.50
11.80
11.68
808,800
Jan 15, 2026
11.63
12.00
11.28
11.94
11.82
1,077,000
Jan 14, 2026
10.98
11.93
10.90
11.82
11.70
1,298,400
Jan 13, 2026
10.99
11.00
10.65
10.76
10.65
513,500
Jan 12, 2026
10.19
10.93
10.16
10.74
10.63
942,100
Jan 9, 2026
9.62
10.15
9.62
10.11
10.01
1,024,500
Jan 8, 2026
9.60
9.70
9.48
9.59
9.49
622,700
Jan 7, 2026
9.56
9.71
9.38
9.70
9.60
613,500
Jan 6, 2026
9.16
9.82
9.16
9.70
9.60
1,223,700
Jan 5, 2026
9.04
9.30
9.00
9.11
9.02
985,500
Jan 2, 2026
9.00
9.19
8.72
8.79
8.70
640,400
Dec 31, 2025
9.01
9.09
8.78
8.85
8.76
534,400
Dec 30, 2025
9.08
9.25
8.82
9.08
8.99
838,000
Dec 29, 2025
9.15
9.19
8.75
8.93
8.84
988,700
Dec 26, 2025
9.16
9.55
9.00
9.40
9.30
1,179,100
Dec 24, 2025
9.00
9.05
8.78
8.85
8.76
281,600
Dec 23, 2025
8.86
9.16
8.80
8.90
8.81
815,200
Dec 22, 2025
8.55
9.05
8.51
8.80
8.71
1,298,000
Dec 19, 2025
7.99
8.24
7.84
8.19
8.11
586,900
Dec 18, 2025
7.75
7.95
7.60
7.95
7.87
805,200
Dec 17, 2025
7.70
8.00
7.63
7.65
7.57
837,400
Dec 16, 2025
7.77
7.89
7.57
7.64
7.56
458,300
Dec 15, 2025
8.02
8.08
7.79
7.79
7.71
673,600
Dec 12, 2025
8.19
8.32
7.87
7.97
7.89
696,300
Dec 11, 2025
7.80
8.44
7.70
8.19
8.11
749,400
Dec 10, 2025
7.80
8.03
7.64
7.75
7.67
551,900
Dec 9, 2025
7.42
7.88
7.28
7.79
7.71
708,900
Dec 8, 2025
7.35
7.50
7.19
7.42
7.34
332,900
Dec 5, 2025
7.15
7.43
7.11
7.30
7.23
385,900
Dec 4, 2025
7.20
7.30
7.13
7.17
7.10
450,800
Dec 3, 2025
7.00
7.35
6.95
7.25
7.18
254,000
Dec 2, 2025
7.15
7.15
6.86
6.93
6.86
236,300
Dec 1, 2025
7.16
7.30
7.00
7.10
7.03
305,200
Nov 28, 2025
6.75
7.13
6.75
7.00
6.93
210,500
Nov 26, 2025
6.50
6.83
6.49
6.75
6.68
278,800
Nov 25, 2025
6.33
6.64
6.28
6.50
6.43
299,000
Nov 24, 2025
6.24
6.38
6.15
6.25
6.19
147,100
Nov 21, 2025
6.45
6.48
6.16
6.29
6.23
138,400
Nov 20, 2025
6.65
6.71
6.35
6.49
6.42
226,100
Nov 19, 2025
6.23
6.64
6.16
6.55
6.48
282,600
Nov 18, 2025
5.99
6.20
5.95
6.15
6.09
133,000
Nov 17, 2025
6.25
6.36
5.97
5.97
5.91
254,100
Nov 14, 2025
6.15
6.33
5.99
6.25
6.19
208,900
Nov 13, 2025
6.10
6.47
6.10
6.35
6.28
427,200
Nov 12, 2025
6.10
6.45
5.95
6.15
6.09
896,000
Nov 11, 2025
5.63
5.68
5.47
5.61
5.55
195,200
Nov 10, 2025
5.55
5.96
5.45
5.56
5.50
306,000
Nov 7, 2025
5.31
5.34
5.05
5.25
5.20
112,900
Nov 6, 2025
5.40
5.40
5.18
5.31
5.26
67,100
Nov 5, 2025
5.53
5.53
5.27
5.39
5.33
90,000
Nov 4, 2025
5.75
5.87
5.41
5.48
5.42
115,700
Nov 3, 2025
5.95
5.99
5.44
5.68
5.62
171,500
Oct 31, 2025
5.51
5.90
5.51
5.81
5.75
198,800
