12,100€
Echtzeit-Aktienkurs Nexa Resources S.A.
Bid:
Ask:
Aktienkurse zur Nexa Resources S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 11,75 | 12,55 | 11,75 | 12,15 | 2,97% | - |
| 07.09.2026 | 11,80 | 11,85 | 11,80 | 11,80 | -0,42% | 7.317,00 |
| 04.09.2026 | 11,90 | 12,15 | 11,55 | 11,85 | -0,84% | - |
| 03.09.2026 | 11,40 | 12,05 | 11,40 | 11,95 | 3,91% | 12.466,00 |
| 02.09.2026 | 11,30 | 11,65 | 11,30 | 11,50 | 1,32% | - |
| 01.09.2026 | 11,75 | 11,75 | 11,35 | 11,35 | -2,58% | - |
| 31.08.2026 | 11,50 | 11,85 | 11,35 | 11,65 | 0,00% | - |
| 28.08.2026 | 11,90 | 12,20 | 11,45 | 11,65 | -1,69% | - |
| 27.08.2026 | 13,40 | 13,40 | 11,85 | 11,85 | -11,24% | - |
| 26.08.2026 | 13,50 | 13,65 | 13,15 | 13,35 | 0,00% | 2.300,00 |
| 25.08.2026 | 13,10 | 13,35 | 12,80 | 13,35 | 2,30% | - |
| 24.08.2026 | 13,20 | 13,45 | 12,75 | 13,05 | -0,76% | 2.900,00 |
| 21.08.2026 | 12,00 | 13,25 | 12,00 | 13,15 | 9,13% | - |
| 20.08.2026 | 12,25 | 12,35 | 11,75 | 12,05 | -0,82% | - |
| 19.08.2026 | 11,60 | 12,75 | 11,60 | 12,15 | 3,40% | - |
| 18.08.2026 | 12,40 | 12,40 | 11,65 | 11,75 | -6,37% | - |
| 17.08.2026 | 12,20 | 12,55 | 12,10 | 12,55 | 2,45% | - |
| 14.08.2026 | 12,40 | 12,65 | 12,25 | 12,25 | -0,81% | - |
| 13.08.2026 | 12,65 | 12,70 | 12,30 | 12,35 | -2,37% | - |
| 12.08.2026 | 12,50 | 13,10 | 12,40 | 12,65 | 0,80% | - |
| 11.08.2026 | 13,00 | 13,25 | 12,35 | 12,55 | -3,09% | 250,00 |
| 10.08.2026 | 12,20 | 12,95 | 12,15 | 12,95 | 6,58% | - |
| 07.08.2026 | 12,40 | 12,85 | 12,15 | 12,15 | -2,41% | 10.200,00 |
| 06.08.2026 | 12,05 | 12,65 | 11,80 | 12,45 | 0,81% | - |
| 05.08.2026 | 11,75 | 12,55 | 11,40 | 12,35 | 5,11% | 6.120,00 |
| 04.08.2026 | 11,20 | 11,90 | 10,80 | 11,75 | 4,91% | 4.100,00 |
| 03.08.2026 | 11,20 | 11,40 | 10,70 | 11,20 | 0,45% | - |
| 31.07.2026 | 11,50 | 11,60 | 10,95 | 11,15 | -1,76% | - |
| 30.07.2026 | 10,65 | 11,40 | 10,35 | 11,35 | 6,57% | - |
| 29.07.2026 | 10,90 | 11,15 | 10,25 | 10,65 | -1,39% | 1.144,00 |
| 28.07.2026 | 11,20 | 11,25 | 10,65 | 10,80 | -4,42% | - |
| 27.07.2026 | 11,50 | 11,80 | 10,95 | 11,30 | -0,44% | 2.170,00 |
| 24.07.2026 | 11,60 | 11,90 | 11,25 | 11,35 | -2,16% | - |
| 23.07.2026 | 11,70 | 12,10 | 11,45 | 11,60 | -2,52% | - |
| 22.07.2026 | 11,30 | 11,95 | 10,95 | 11,90 | 5,78% | - |
| 21.07.2026 | 10,60 | 11,25 | 10,60 | 11,25 | 5,63% | - |
| 20.07.2026 | 10,65 | 11,05 | 10,45 | 10,65 | -0,93% | - |
| 17.07.2026 | 10,95 | 11,25 | 10,45 | 10,75 | -1,83% | - |
| 16.07.2026 | 12,25 | 12,60 | 10,85 | 10,95 | -10,61% | - |
| 15.07.2026 | 12,70 | 12,75 | 12,00 | 12,25 | -3,54% | - |
| 14.07.2026 | 12,10 | 12,70 | 11,95 | 12,70 | 4,53% | - |
| 13.07.2026 | 12,75 | 12,85 | 11,95 | 12,15 | -6,18% | - |
| 10.07.2026 | 11,75 | 13,15 | 11,50 | 12,95 | 10,21% | 16.000,00 |
| 09.07.2026 | 11,30 | 11,95 | 11,10 | 11,75 | 5,38% | - |
| 08.07.2026 | 11,25 | 11,40 | 10,85 | 11,15 | -0,89% | 2.250,00 |
| 07.07.2026 | 11,55 | 11,75 | 11,05 | 11,25 | -2,60% | - |
| 06.07.2026 | 11,75 | 11,75 | 11,25 | 11,55 | -0,86% | 7.700,00 |
| 03.07.2026 | 11,55 | 11,65 | 11,50 | 11,65 | 1,75% | - |
| 02.07.2026 | 10,55 | 12,55 | 10,50 | 11,45 | 7,51% | - |
| 01.07.2026 | 10,70 | 10,80 | 10,40 | 10,65 | -0,47% | - |
| 30.06.2026 | 10,85 | 11,15 | 10,70 | 10,70 | 0,47% | 14.000,00 |
| 29.06.2026 | 11,25 | 11,60 | 10,65 | 10,65 | -5,33% | - |
| 26.06.2026 | 10,95 | 11,35 | 10,75 | 11,25 | 2,74% | - |
| 25.06.2026 | 10,85 | 11,40 | 10,60 | 10,95 | 1,86% | - |
| 24.06.2026 | 12,00 | 12,00 | 10,65 | 10,75 | -9,28% | - |
| 23.06.2026 | 12,20 | 12,20 | 11,60 | 11,85 | -3,27% | 98,00 |
| 22.06.2026 | 12,70 | 12,70 | 12,00 | 12,25 | -2,00% | - |
| 19.06.2026 | 12,50 | 12,65 | 12,40 | 12,50 | 2,04% | 91,00 |
| 18.06.2026 | 12,55 | 12,90 | 11,95 | 12,25 | -1,61% | - |
| 17.06.2026 | 12,80 | 13,05 | 12,45 | 12,45 | -2,35% | - |
| 16.06.2026 | 12,45 | 12,95 | 12,40 | 12,75 | 3,24% | - |
| 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% | - |