NYSE:NEXA | Historical Stock Price | Nexa Resources S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.29$4.86$7.18$10.61$15.68$23.172017-10-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.64$11.3163,700——
2020-12-30$9.52$11.1740,600——
2020-12-29$9.83$11.5481,600——
2020-12-28$9.27$10.8856,800——
2020-12-24$8.52$10.0047,500——
2020-12-23$8.17$9.5930,400——
2020-12-22$8.16$9.5849,200——
2020-12-21$8.19$9.6135,400——
2020-12-18$7.41$8.70106,200——
2020-12-17$8.00$9.3988,600——
2020-12-16$8.08$9.4830,900——
2020-12-15$8.16$9.5819,400——
2020-12-14$7.89$9.2623,900——
2020-12-11$8.34$9.7930,400——
2020-12-10$8.76$10.2816,800——
2020-12-09$8.62$10.1232,800——
2020-12-08$9.06$10.6336,200——
2020-12-07$8.83$10.3639,600——
2020-12-04$8.07$9.4733,700——
2020-12-03$8.30$9.7482,700——
2020-12-02$7.71$9.0548,200——
2020-12-01$7.97$9.3538,500——
2020-11-30$7.88$9.2546,900——
2020-11-27$8.20$9.6215,000——
2020-11-25$8.05$9.4521,300——
2020-11-24$7.93$9.3134,400——
2020-11-23$7.88$9.2514,700——
2020-11-20$7.67$9.0013,400——
2020-11-19$7.81$9.175,700——
2020-11-18$7.85$9.2121,000——
2020-11-17$7.90$9.2711,100——
2020-11-16$7.71$9.0531,700——
2020-11-13$7.51$8.8114,400——
2020-11-12$7.43$8.7233,500——
2020-11-11$7.34$8.6218,100——
2020-11-10$7.57$8.8936,200——
2020-11-09$7.10$8.3355,600——
2020-11-06$6.94$8.1565,500——
2020-11-05$7.03$8.2539,500——
2020-11-04$6.45$7.5717,000——
2020-11-03$6.67$7.8354,700——
2020-11-02$6.06$7.1121,200——
2020-10-30$6.05$7.1039,100——
2020-10-29$6.15$7.22101,200——
2020-10-28$5.83$6.8437,000——
2020-10-27$5.94$6.9782,900——
2020-10-26$5.56$6.5312,400——
2020-10-23$5.80$6.8115,400——
2020-10-22$5.80$6.8112,100——
2020-10-21$5.80$6.8124,400——
2020-10-20$5.44$6.3952,000——
2020-10-19$5.48$6.4314,800——
2020-10-16$5.64$6.6226,400——
2020-10-15$6.19$7.2713,200——
2020-10-14$5.89$6.9123,900——
2020-10-13$5.99$7.0334,400——
2020-10-12$6.10$7.1657,900——
2020-10-09$5.94$6.9740,400——
2020-10-08$5.55$6.5191,200——
2020-10-07$5.59$6.5670,200——
2020-10-06$5.91$6.9444,500——
2020-10-05$6.49$7.6234,200——
2020-10-02$5.94$6.97122,800——
2020-10-01$5.82$6.83161,800——
2020-09-30$5.29$6.2171,600——
2020-09-29$5.26$6.1738,700——
2020-09-28$5.40$6.3423,700——
2020-09-25$5.68$6.6719,000——
2020-09-24$5.90$6.9351,100——
2020-09-23$6.01$7.0519,000——
2020-09-22$6.52$7.657,300——
2020-09-21$6.47$7.5936,800——
2020-09-18$6.52$7.6581,300——
2020-09-17$6.82$8.0071,300——
2020-09-16$7.34$8.6242,100——
2020-09-15$7.59$8.9119,200——
2020-09-14$7.31$8.585,200——
2020-09-11$7.21$8.4622,000——
2020-09-10$7.26$8.5248,400——
2020-09-09$7.37$8.6537,500——
2020-09-08$7.42$8.7111,500——
2020-09-04$7.49$8.7920,000——
2020-09-03$7.26$8.5255,400——
2020-09-02$7.07$8.30131,500——
2020-09-01$7.34$8.6274,900——
2020-08-31$7.84$9.2044,200——
2020-08-28$8.02$9.4125,700——
2020-08-27$7.68$9.0132,400——
2020-08-26$7.96$9.3446,900——
2020-08-25$7.45$8.7443,600——
2020-08-24$7.40$8.6943,100——
2020-08-21$7.47$8.7726,000——
2020-08-20$7.85$9.2116,500——
2020-08-19$8.22$9.65174,900——
2020-08-18$7.18$8.43104,200——
2020-08-17$6.93$8.1318,300——
2020-08-14$6.97$8.1819,100——
2020-08-13$6.88$8.0817,400——
2020-08-12$6.89$8.0932,100——
2020-08-11$6.91$8.1127,700——
2020-08-10$7.53$8.8471,400——
2020-08-07$6.98$8.1926,000——
2020-08-06$7.21$8.4623,500——
2020-08-05$7.02$8.2437,700——
2020-08-04$6.96$8.1765,900——
2020-08-03$6.58$7.72277,500——
2020-07-31$6.29$7.3823,500——
2020-07-30$6.19$7.2720,300——
2020-07-29$6.19$7.2717,500——
2020-07-28$6.36$7.4652,700——
2020-07-27$6.50$7.6364,200——
2020-07-24$6.33$7.4324,400——
2020-07-23$6.09$7.15124,800——
2020-07-22$6.56$7.7064,600——
2020-07-21$6.52$7.65112,200——
2020-07-20$6.44$7.5638,900——
2020-07-17$6.32$7.4229,300——
2020-07-16$6.12$7.1828,500——
2020-07-15$6.52$7.65154,800——
2020-07-14$6.46$7.58155,500——
2020-07-13$6.41$7.5252,700——
2020-07-10$6.16$7.2334,000——
2020-07-09$5.83$6.8434,800——
2020-07-08$5.89$6.9184,400——
2020-07-07$5.67$6.66104,300——
2020-07-06$5.87$6.8971,500——
2020-07-02$5.85$6.8753,100——
2020-07-01$6.17$7.24119,700——
2020-06-30$6.64$7.7979,200——
2020-06-29$6.45$7.57150,000——
2020-06-26$6.66$7.82125,800——
2020-06-25$6.59$7.7331,800——
2020-06-24$6.55$7.6970,100——
2020-06-23$6.24$7.3249,700——
2020-06-22$5.66$6.6479,200——
2020-06-19$5.53$6.4986,200——
2020-06-18$5.58$6.55146,500——
2020-06-17$5.53$6.4915,400——
2020-06-16$5.51$6.4750,700——
2020-06-15$5.15$6.0441,800——
2020-06-12$5.34$6.2730,300——
2020-06-11$5.20$6.1076,500——
2020-06-10$5.41$6.3526,100——
2020-06-09$5.52$6.4831,400——
2020-06-08$5.50$6.4685,600——
2020-06-05$4.83$5.67105,400——
2020-06-04$4.50$5.2832,800——
2020-06-03$4.55$5.3470,800——
2020-06-02$4.29$5.0447,400——
2020-06-01$4.10$4.8149,600——
2020-05-29$4.03$4.7375,100——
2020-05-28$4.09$4.8024,900——
2020-05-27$4.31$5.0612,000——
2020-05-26$4.30$5.0534,300——
2020-05-22$4.23$4.9632,400——
2020-05-21$4.54$5.338,600——
2020-05-20$4.72$5.5430,200——
2020-05-19$4.64$5.4538,100——
2020-05-18$4.63$5.4333,300——
2020-05-15$4.21$4.9461,200——
2020-05-14$4.06$4.7768,000——
2020-05-13$4.00$4.6962,500——
2020-05-12$4.05$4.7531,100——
2020-05-11$4.20$4.9334,300——
2020-05-08$4.31$5.0639,900——
2020-05-07$3.80$4.4651,600——
2020-05-06$3.59$4.2151,800——
2020-05-05$3.63$4.2643,500——
2020-05-04$3.66$4.3037,100——
2020-05-01$4.01$4.7153,900——
2020-04-30$4.19$4.9278,700——
2020-04-29$4.56$5.35149,000——
2020-04-28$4.04$4.74160,700——
2020-04-27$3.39$3.9829,700——
2020-04-24$3.49$4.1052,900——
2020-04-23$3.46$4.0665,100——
2020-04-22$3.46$4.0642,400——
2020-04-21$3.47$4.07120,200——
2020-04-20$3.75$4.4036,100——
2020-04-17$3.83$4.5044,100——
2020-04-16$3.68$4.3266,300——
2020-04-15$3.53$4.1490,000——
2020-04-14$3.77$4.42124,800——
2020-04-13$3.56$4.18151,200——
2020-04-09$3.45$4.05131,500——
2020-04-08$3.48$4.0872,700——
2020-04-07$3.54$4.1667,800——
2020-04-06$3.49$4.10210,700——
2020-04-03$3.03$3.56158,900——
2020-04-02$2.78$3.26153,200——
2020-04-01$2.97$3.49225,000——
2020-03-31$3.48$4.0857,900——
2020-03-30$3.08$3.62103,400——
2020-03-27$3.34$3.9232,400——
2020-03-26$3.41$4.0035,300——
2020-03-25$3.66$4.3088,700——
2020-03-24$3.65$4.28184,700——
2020-03-23$2.75$3.23147,500——
2020-03-20$2.69$3.16681,700——
2020-03-19$3.61$4.24141,900——
2020-03-18$3.88$4.55198,200——
2020-03-17$4.53$5.3290,900——
2020-03-16$4.12$4.84128,500——
2020-03-13$4.62$5.4292,100——
2020-03-12$4.76$5.14156,900——
2020-03-11$5.81$6.2897,900——
2020-03-10$5.99$6.4750,000——
2020-03-09$5.61$6.06384,000——
2020-03-06$6.65$7.1971,300——
2020-03-05$6.68$7.22360,100——
2020-03-04$6.91$7.4745,700——
2020-03-03$7.04$7.6155,600——
2020-03-02$7.36$7.9544,400——
2020-02-28$7.34$7.9395,800——
2020-02-27$7.81$8.4434,200——
2020-02-26$8.19$8.8522,700——
2020-02-25$8.41$9.0943,300——
2020-02-24$8.80$9.5139,700——
2020-02-21$9.14$9.8824,600——
2020-02-20$8.92$9.6446,500——
2020-02-19$8.84$9.5535,500——
2020-02-18$8.60$9.2924,100——
2020-02-14$8.91$9.6342,100——
2020-02-13$8.31$8.9813,800——
2020-02-12$8.64$9.3446,100——
2020-02-11$8.24$8.9033,700——
2020-02-10$7.77$8.4030,900——
2020-02-07$7.89$8.5346,100——
2020-02-06$7.95$8.5936,500——
2020-02-05$8.06$8.7127,500——
2020-02-04$7.84$8.4738,600——
2020-02-03$7.57$8.1836,900——
2020-01-31$7.93$8.57104,800——
2020-01-30$8.10$8.7594,300——
2020-01-29$7.53$8.14300,500——
2020-01-28$7.78$8.41102,300——
2020-01-27$7.93$8.57147,800——
2020-01-24$8.40$9.0863,300——
2020-01-23$8.94$9.6662,100——
2020-01-22$8.82$9.5377,500——
2020-01-21$8.85$9.5646,600——
2020-01-17$8.64$9.3459,400——
2020-01-16$8.42$9.1062,900——
2020-01-15$8.92$9.6450,300——
2020-01-14$8.92$9.6491,500——
2020-01-13$8.85$9.5693,000——
2020-01-10$8.35$9.0229,400——
2020-01-09$8.37$9.0452,100——
2020-01-08$8.23$8.8929,300——
2020-01-07$8.41$9.0953,200——
2020-01-06$8.50$9.1875,800——
2020-01-03$8.47$9.1559,400——
2020-01-02$8.16$8.8243,900——