Nexa Resources S.A. Common Shares (NEXA)
6.1000
-0.0600 (-0.97%)
Nexa Resources S.A. is a mining company that primarily focuses on the production of zinc and copper, alongside other minerals, through its operations in South America
The company is engaged in various stages of the mining process, including exploration, extraction, and processing of ores to produce high-quality metals. With a commitment to sustainability, Nexa emphasizes responsible mining practices and engages in initiatives to minimize its environmental impact while supporting the local communities where it operates. Through its diversified portfolio of mining assets and operational expertise, Nexa is a key player in the global base metals market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 6.19 | 6.19 | 6.02 | 6.10 | 12,723 | 6.10 |
| 2/04/2025 | 6.14 | 6.17 | 5.88 | 6.16 | 9,942 | 6.16 |
| 2/03/2025 | 6.10 | 6.20 | 6.05 | 6.13 | 38,464 | 6.13 |
| 1/31/2025 | 5.93 | 6.29 | 5.93 | 6.24 | 18,416 | 6.24 |
| 1/30/2025 | 6.39 | 6.39 | 5.83 | 5.98 | 24,671 | 5.98 |
| 1/29/2025 | 5.81 | 6.31 | 5.75 | 6.29 | 45,103 | 6.29 |
| 1/28/2025 | 5.98 | 6.21 | 5.57 | 5.73 | 74,163 | 5.73 |
| 1/27/2025 | 6.25 | 6.25 | 5.80 | 6.01 | 44,807 | 6.01 |
| 1/24/2025 | 6.77 | 6.77 | 6.32 | 6.37 | 13,225 | 6.37 |
| 1/23/2025 | 6.23 | 6.70 | 6.15 | 6.68 | 21,006 | 6.68 |
| 1/22/2025 | 6.34 | 6.45 | 6.30 | 6.33 | 22,807 | 6.33 |
| 1/21/2025 | 6.41 | 6.41 | 6.19 | 6.32 | 25,573 | 6.32 |
| 1/17/2025 | 6.11 | 6.48 | 6.11 | 6.41 | 22,013 | 6.41 |
| 1/16/2025 | 6.27 | 6.27 | 5.97 | 6.12 | 26,508 | 6.12 |
| 1/15/2025 | 6.24 | 6.26 | 5.97 | 6.22 | 37,191 | 6.22 |
| 1/14/2025 | 6.14 | 6.37 | 6.08 | 6.20 | 39,087 | 6.20 |
| 1/13/2025 | 6.41 | 6.41 | 5.95 | 6.12 | 51,233 | 6.12 |
| 1/10/2025 | 6.88 | 6.88 | 6.20 | 6.41 | 66,593 | 6.41 |
| 1/08/2025 | 6.48 | 6.97 | 6.32 | 6.92 | 61,151 | 6.92 |
| 1/07/2025 | 6.87 | 6.99 | 6.39 | 6.59 | 48,218 | 6.59 |
| 1/06/2025 | 7.30 | 7.55 | 6.75 | 6.97 | 87,426 | 6.97 |
| 1/03/2025 | 7.40 | 7.41 | 6.99 | 7.05 | 141,292 | 7.05 |
| 1/02/2025 | 9.36 | 9.56 | 7.20 | 7.20 | 374,147 | 7.20 |
| 12/31/2024 | 8.98 | 0.00 | 8.98 | 8.80 | 0 | 8.80 |
| 12/30/2024 | 8.75 | 8.99 | 8.75 | 8.98 | 68,495 | 8.98 |
| 12/27/2024 | 8.57 | 8.95 | 8.57 | 8.75 | 73,926 | 8.75 |
| 12/26/2024 | 8.36 | 8.60 | 8.36 | 8.60 | 15,535 | 8.60 |
| 12/24/2024 | 8.34 | 8.52 | 8.30 | 8.47 | 23,543 | 8.47 |
| 12/23/2024 | 8.01 | 8.29 | 7.76 | 8.25 | 72,837 | 8.25 |
| 12/20/2024 | 8.18 | 8.41 | 7.51 | 7.88 | 168,616 | 7.88 |
| 12/19/2024 | 8.01 | 8.18 | 7.65 | 8.13 | 44,976 | 8.13 |
| 12/18/2024 | 8.37 | 8.46 | 7.56 | 7.95 | 75,426 | 7.95 |
| 12/17/2024 | 8.38 | 8.58 | 8.26 | 8.46 | 22,403 | 8.46 |
| 12/16/2024 | 8.09 | 8.49 | 8.06 | 8.38 | 17,279 | 8.38 |
| 12/13/2024 | 8.24 | 8.59 | 7.93 | 8.09 | 42,369 | 8.09 |
| 12/12/2024 | 8.15 | 8.63 | 8.10 | 8.33 | 58,247 | 8.33 |
| 12/11/2024 | 7.94 | 8.14 | 7.94 | 8.06 | 11,087 | 8.06 |
| 12/10/2024 | 8.23 | 8.29 | 7.97 | 7.99 | 39,531 | 7.99 |
| 12/09/2024 | 7.74 | 8.25 | 7.60 | 8.15 | 83,243 | 8.15 |
| 12/06/2024 | 7.85 | 8.05 | 7.56 | 7.79 | 39,962 | 7.79 |
| 12/05/2024 | 7.75 | 7.95 | 7.50 | 7.93 | 16,206 | 7.93 |
| 12/04/2024 | 7.75 | 7.83 | 7.64 | 7.80 | 30,178 | 7.80 |
| 12/03/2024 | 7.72 | 7.88 | 7.54 | 7.79 | 120,728 | 7.79 |
| 12/02/2024 | 7.62 | 7.67 | 7.50 | 7.59 | 22,271 | 7.59 |
| 11/29/2024 | 7.72 | 7.73 | 7.57 | 7.62 | 4,889 | 7.62 |
| 11/27/2024 | 7.64 | 7.75 | 7.55 | 7.74 | 17,578 | 7.74 |
| 11/26/2024 | 7.63 | 7.80 | 7.52 | 7.65 | 33,455 | 7.65 |
| 11/25/2024 | 7.49 | 7.79 | 7.42 | 7.55 | 43,648 | 7.55 |
| 11/22/2024 | 7.60 | 7.61 | 7.33 | 7.60 | 37,482 | 7.60 |
| 11/21/2024 | 7.60 | 7.67 | 7.43 | 7.62 | 28,399 | 7.62 |
| 11/20/2024 | 7.52 | 7.65 | 7.40 | 7.61 | 44,424 | 7.61 |
| 11/19/2024 | 7.67 | 7.68 | 7.36 | 7.67 | 36,740 | 7.67 |
| 11/18/2024 | 7.88 | 7.90 | 7.61 | 7.62 | 58,230 | 7.62 |
| 11/15/2024 | 7.84 | 7.84 | 7.51 | 7.77 | 77,551 | 7.77 |
| 11/14/2024 | 7.63 | 7.87 | 7.40 | 7.86 | 54,020 | 7.86 |
| 11/13/2024 | 7.71 | 7.78 | 7.53 | 7.62 | 15,659 | 7.62 |
| 11/12/2024 | 7.71 | 8.00 | 7.57 | 7.63 | 34,628 | 7.63 |
| 11/11/2024 | 7.65 | 7.81 | 7.55 | 7.71 | 26,651 | 7.71 |
| 11/08/2024 | 7.74 | 7.82 | 7.58 | 7.75 | 27,244 | 7.75 |
| 11/07/2024 | 7.85 | 7.85 | 7.70 | 7.82 | 19,851 | 7.82 |
| 11/06/2024 | 7.84 | 7.87 | 7.69 | 7.74 | 28,003 | 7.74 |