12,500€
1,63%
Echtzeit-Aktienkurs Nexa Resources S.A.
Bid:
Ask:
Aktienkurse zur Nexa Resources S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 11,95 | 12,85 | 11,95 | 12,35 | 4,22% | 400,00 |
| 12.06.2026 | 11,35 | 11,85 | 11,25 | 11,85 | 11,27% | 16.000,00 |
| 11.06.2026 | 10,55 | 10,85 | 10,45 | 10,65 | 0,95% | - |
| 10.06.2026 | 11,05 | 11,20 | 10,45 | 10,55 | -0,94% | 32.200,00 |
| 09.06.2026 | 10,85 | 11,55 | 10,45 | 10,65 | -0,93% | - |
| 08.06.2026 | 11,25 | 11,80 | 10,70 | 10,75 | -16,67% | - |
| 05.06.2026 | 13,00 | 13,00 | 11,15 | 12,90 | -0,39% | 11.500,00 |
| 04.06.2026 | 13,50 | 13,70 | 12,85 | 12,95 | -4,78% | - |
| 03.06.2026 | 13,50 | 13,95 | 13,40 | 13,60 | 1,12% | - |
| 02.06.2026 | 13,90 | 13,95 | 13,25 | 13,45 | -2,89% | - |
| 01.06.2026 | 13,00 | 13,85 | 12,75 | 13,85 | 6,95% | - |
| 29.05.2026 | 13,05 | 13,25 | 12,75 | 12,95 | 0,78% | 2.500,00 |
| 28.05.2026 | 12,50 | 13,15 | 12,20 | 12,85 | 2,39% | - |
| 27.05.2026 | 12,50 | 12,75 | 11,95 | 12,55 | 1,62% | - |
| 26.05.2026 | 12,60 | 12,90 | 12,25 | 12,35 | -1,59% | - |
| 25.05.2026 | 12,55 | 12,60 | 12,50 | 12,55 | 0,80% | - |
| 22.05.2026 | 12,25 | 12,55 | 11,95 | 12,45 | 1,63% | - |
| 21.05.2026 | 12,05 | 12,35 | 11,75 | 12,25 | 1,66% | - |
| 20.05.2026 | 12,30 | 12,65 | 11,95 | 12,05 | -2,43% | 1.750,00 |
| 19.05.2026 | 12,55 | 12,80 | 11,75 | 12,35 | -2,37% | - |
| 18.05.2026 | 12,85 | 13,30 | 12,55 | 12,65 | -1,94% | 3.250,00 |
| 15.05.2026 | 13,40 | 13,65 | 12,50 | 12,90 | -4,80% | - |
| 14.05.2026 | 12,80 | 13,55 | 12,30 | 13,55 | 6,69% | - |
| 13.05.2026 | 11,70 | 12,75 | 11,60 | 12,70 | 8,09% | 1.250,00 |
| 12.05.2026 | 11,30 | 11,75 | 10,80 | 11,75 | 3,98% | - |
| 11.05.2026 | 12,15 | 12,80 | 11,20 | 11,30 | -7,00% | - |
| 08.05.2026 | 12,35 | 12,45 | 11,75 | 12,15 | 2,53% | - |
| 07.05.2026 | 13,45 | 14,05 | 11,65 | 11,85 | -16,84% | - |
| 06.05.2026 | 13,70 | 14,35 | 13,70 | 14,25 | 4,40% | 7.203,00 |
| 05.05.2026 | 13,40 | 13,95 | 13,30 | 13,65 | 0,74% | - |
| 04.05.2026 | 13,40 | 13,75 | 12,95 | 13,55 | 5,45% | - |
| 30.04.2026 | 11,90 | 12,95 | 11,85 | 12,85 | 5,76% | - |
| 29.04.2026 | 11,80 | 12,30 | 11,80 | 12,15 | 1,67% | - |
| 28.04.2026 | 11,95 | 12,80 | 11,85 | 11,95 | -3,24% | - |
| 27.04.2026 | 11,95 | 12,60 | 11,80 | 12,35 | 0,41% | - |
| 24.04.2026 | 12,25 | 12,90 | 12,05 | 12,30 | -0,81% | - |
| 23.04.2026 | 12,45 | 12,95 | 12,00 | 12,40 | -2,36% | - |
| 22.04.2026 | 12,70 | 13,55 | 12,65 | 12,70 | -1,93% | - |
| 21.04.2026 | 13,15 | 13,80 | 12,75 | 12,95 | -6,50% | - |
| 20.04.2026 | 13,95 | 14,35 | 13,10 | 13,85 | -5,46% | - |
| 17.04.2026 | 13,00 | 14,70 | 12,80 | 14,65 | 16,73% | 3.645,00 |
| 16.04.2026 | 13,25 | 14,15 | 12,10 | 12,55 | 0,80% | 11.500,00 |
| 15.04.2026 | 9,90 | 12,50 | 9,75 | 12,45 | 24,50% | 2.522,00 |
| 14.04.2026 | 9,80 | 10,70 | 9,80 | 10,00 | -2,68% | - |
| 13.04.2026 | 9,65 | 10,88 | 8,80 | 10,28 | 2,24% | 294,00 |
| 10.04.2026 | 9,53 | 10,30 | 9,53 | 10,05 | 9,24% | - |
| 09.04.2026 | 9,20 | 10,20 | 9,20 | 9,20 | 3,37% | - |
| 08.04.2026 | 9,53 | 10,03 | 8,90 | 8,90 | -5,57% | - |
| 07.04.2026 | 9,40 | 9,55 | 9,15 | 9,43 | -1,05% | - |
| 02.04.2026 | 8,95 | 9,60 | 8,95 | 9,53 | 0,26% | - |
| 01.04.2026 | 8,75 | 9,63 | 8,75 | 9,50 | 4,11% | - |
| 31.03.2026 | 8,25 | 9,15 | 8,25 | 9,13 | 5,80% | - |
| 30.03.2026 | 8,28 | 9,05 | 8,28 | 8,63 | -0,58% | - |
| 27.03.2026 | 8,40 | 8,80 | 8,25 | 8,68 | 3,58% | - |
| 26.03.2026 | 8,70 | 8,70 | 8,28 | 8,38 | -4,01% | - |
| 25.03.2026 | 8,38 | 8,83 | 8,28 | 8,73 | 5,44% | 1.200,00 |
| 24.03.2026 | 8,30 | 8,35 | 8,03 | 8,28 | 0,00% | - |
| 23.03.2026 | 7,90 | 8,48 | 7,83 | 8,28 | 4,75% | - |
| 20.03.2026 | 8,33 | 8,55 | 7,70 | 7,90 | -5,95% | - |
| 19.03.2026 | 8,80 | 8,85 | 7,75 | 8,40 | -3,72% | - |
| 18.03.2026 | 9,68 | 9,75 | 8,73 | 8,73 | -10,05% | - |
| 17.03.2026 | 9,65 | 9,95 | 9,35 | 9,70 | 1,04% | - |
| 16.03.2026 | 9,63 | 9,85 | 9,48 | 9,60 | 0,00% | - |
| 13.03.2026 | 10,00 | 10,10 | 9,45 | 9,60 | -3,76% | - |
| 12.03.2026 | 10,13 | 10,25 | 9,78 | 9,98 | -0,99% | - |
| 11.03.2026 | 10,13 | 10,35 | 9,75 | 10,08 | -0,25% | - |
| 10.03.2026 | 9,63 | 10,30 | 9,55 | 10,10 | 5,76% | - |
| 09.03.2026 | 9,33 | 9,65 | 8,98 | 9,55 | 0,26% | 5.200,00 |
| 06.03.2026 | 9,90 | 10,00 | 9,00 | 9,53 | -2,56% | - |
| 05.03.2026 | 10,80 | 11,20 | 9,65 | 9,78 | -8,64% | 2.041,00 |
| 04.03.2026 | 10,90 | 11,35 | 10,70 | 10,70 | -0,93% | - |
| 03.03.2026 | 12,55 | 12,60 | 10,75 | 10,80 | -13,60% | 17.825,00 |
| 02.03.2026 | 11,70 | 12,55 | 11,40 | 12,50 | 8,70% | 4.360,00 |
| 27.02.2026 | 10,35 | 12,05 | 10,15 | 11,50 | 13,86% | 25.800,00 |
| 26.02.2026 | 10,30 | 10,45 | 9,85 | 10,10 | -1,46% | 1.316,00 |
| 25.02.2026 | 10,18 | 10,85 | 10,15 | 10,25 | 0,99% | 2.060,00 |
| 24.02.2026 | 10,10 | 10,40 | 9,83 | 10,15 | 2,27% | 19.600,00 |
| 23.02.2026 | 9,58 | 9,93 | 9,45 | 9,93 | 3,39% | - |
| 20.02.2026 | 9,80 | 9,93 | 9,35 | 9,60 | -1,79% | 4.140,00 |
| 19.02.2026 | 9,65 | 9,83 | 9,30 | 9,78 | 1,56% | - |
| 18.02.2026 | 9,43 | 9,80 | 9,30 | 9,63 | 4,62% | 22.040,00 |
| 17.02.2026 | 10,30 | 10,30 | 9,10 | 9,20 | -12,38% | 16.410,00 |
| 16.02.2026 | 10,15 | 10,50 | 10,10 | 10,50 | 4,48% | 2.450,00 |
| 13.02.2026 | 9,58 | 10,40 | 9,35 | 10,05 | 5,79% | 7.590,00 |
| 12.02.2026 | 10,50 | 10,50 | 9,48 | 9,50 | -9,09% | - |
| 11.02.2026 | 10,38 | 11,00 | 10,25 | 10,45 | -0,95% | - |
| 10.02.2026 | 10,60 | 10,65 | 10,40 | 10,55 | 0,00% | - |
| 09.02.2026 | 10,50 | 10,75 | 10,20 | 10,55 | 1,44% | - |
| 06.02.2026 | 10,03 | 10,65 | 9,78 | 10,40 | 2,97% | - |
| 05.02.2026 | 10,85 | 10,85 | 10,00 | 10,10 | -6,91% | - |
| 04.02.2026 | 11,20 | 11,40 | 10,50 | 10,85 | -3,13% | - |
| 03.02.2026 | 11,00 | 11,55 | 10,90 | 11,20 | 5,16% | - |
| 02.02.2026 | 10,55 | 11,05 | 10,28 | 10,65 | 1,43% | - |
| 30.01.2026 | 11,55 | 11,60 | 10,35 | 10,50 | -8,70% | - |
| 29.01.2026 | 11,80 | 12,40 | 11,15 | 11,50 | -2,54% | - |
| 28.01.2026 | 11,75 | 12,10 | 11,50 | 11,80 | 0,43% | - |
| 27.01.2026 | 12,20 | 12,35 | 11,40 | 11,75 | -1,67% | - |
| 26.01.2026 | 11,20 | 12,30 | 11,20 | 11,95 | 8,14% | 1.820,00 |
| 23.01.2026 | 10,50 | 11,20 | 10,48 | 11,05 | 7,28% | - |
| 22.01.2026 | 11,15 | 11,15 | 10,30 | 10,30 | -5,50% | - |