14,430$
-2,43%
Echtzeit-Aktienkurs Nexa Resources S.A.
Bid:
Ask:
Aktienkurse zur Nexa Resources S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 14,83 | 15,00 | 14,11 | 14,43 | -2,43% | 1.264.362,00 |
| 23.04.2026 | 14,73 | 15,15 | 14,18 | 14,79 | -0,54% | 2.061.938,00 |
| 22.04.2026 | 15,71 | 15,94 | 14,76 | 14,87 | -1,78% | 1.376.316,00 |
| 21.04.2026 | 16,00 | 16,09 | 14,94 | 15,14 | -5,38% | 1.646.309,00 |
| 20.04.2026 | 15,89 | 16,75 | 15,30 | 16,00 | 0,00% | 2.520.489,00 |
| 17.04.2026 | 15,63 | 16,16 | 15,05 | 16,00 | 7,60% | 3.102.377,00 |
| 16.04.2026 | 16,46 | 16,55 | 14,55 | 14,87 | 1,50% | 4.459.610,00 |
| 15.04.2026 | 11,82 | 14,70 | 11,65 | 14,65 | 22,70% | 8.805.736,00 |
| 14.04.2026 | 12,31 | 12,34 | 11,86 | 11,94 | -1,24% | 411.528,00 |
| 13.04.2026 | 11,62 | 12,25 | 11,57 | 12,09 | 2,03% | 879.102,00 |
| 10.04.2026 | 11,76 | 12,11 | 11,73 | 11,85 | 1,80% | 576.833,00 |
| 09.04.2026 | 11,79 | 11,96 | 11,43 | 11,64 | 3,28% | 613.932,00 |
| 08.04.2026 | 11,50 | 11,77 | 11,14 | 11,27 | 2,92% | 360.996,00 |
| 07.04.2026 | 10,99 | 11,01 | 10,59 | 10,95 | 0,18% | 430.446,00 |
| 06.04.2026 | 11,07 | 11,15 | 10,87 | 10,93 | -1,26% | 310.014,00 |
| 02.04.2026 | 10,47 | 11,10 | 10,35 | 11,07 | 0,73% | 257.266,00 |
| 01.04.2026 | 10,92 | 11,19 | 10,72 | 10,99 | 3,78% | 434.098,00 |
| 31.03.2026 | 10,09 | 10,59 | 10,09 | 10,59 | 7,19% | 317.151,00 |
| 30.03.2026 | 10,34 | 10,38 | 9,76 | 9,88 | -1,59% | 367.993,00 |
| 27.03.2026 | 9,73 | 10,17 | 9,70 | 10,04 | 3,83% | 524.304,00 |
| 26.03.2026 | 9,65 | 9,98 | 9,52 | 9,67 | -3,88% | 370.715,00 |
| 25.03.2026 | 10,10 | 10,21 | 9,85 | 10,06 | 4,57% | 453.825,00 |
| 24.03.2026 | 9,39 | 9,67 | 9,22 | 9,62 | 0,21% | 386.428,00 |
| 23.03.2026 | 9,28 | 9,84 | 9,21 | 9,60 | 4,46% | 598.575,00 |
| 20.03.2026 | 9,66 | 9,84 | 8,97 | 9,19 | -3,87% | 893.322,00 |
| 19.03.2026 | 9,45 | 9,67 | 8,86 | 9,56 | -5,06% | 817.192,00 |
| 18.03.2026 | 10,89 | 10,91 | 10,01 | 10,07 | -9,77% | 608.738,00 |
| 17.03.2026 | 11,23 | 11,23 | 10,82 | 11,16 | 0,72% | 439.814,00 |
| 16.03.2026 | 11,13 | 11,34 | 10,89 | 11,08 | 1,19% | 399.634,00 |
| 13.03.2026 | 11,50 | 11,55 | 10,82 | 10,95 | -4,53% | 485.467,00 |
| 12.03.2026 | 11,60 | 11,69 | 11,18 | 11,47 | -1,71% | 368.263,00 |
| 11.03.2026 | 11,69 | 12,01 | 11,30 | 11,67 | -0,51% | 602.766,00 |
| 10.03.2026 | 11,40 | 11,98 | 11,21 | 11,73 | 4,73% | 691.388,00 |
| 09.03.2026 | 10,52 | 11,21 | 10,30 | 11,20 | 3,04% | 944.555,00 |
| 06.03.2026 | 11,06 | 11,28 | 10,70 | 10,87 | -4,82% | 535.184,00 |
| 05.03.2026 | 12,19 | 12,20 | 11,12 | 11,42 | -8,57% | 789.672,00 |
| 04.03.2026 | 13,21 | 13,40 | 12,46 | 12,49 | -1,26% | 792.928,00 |
| 03.03.2026 | 13,62 | 13,62 | 12,41 | 12,65 | -13,71% | 1.019.460,00 |
| 02.03.2026 | 14,06 | 14,74 | 13,35 | 14,66 | 7,40% | 1.891.433,00 |
| 27.02.2026 | 12,85 | 14,20 | 12,77 | 13,65 | 13,56% | 1.274.302,00 |
| 26.02.2026 | 12,03 | 12,08 | 11,56 | 12,02 | -1,15% | 879.629,00 |
| 25.02.2026 | 12,26 | 12,39 | 11,96 | 12,16 | 1,67% | 552.118,00 |
| 24.02.2026 | 11,81 | 12,10 | 11,56 | 11,96 | 5,28% | 688.073,00 |
| 20.02.2026 | 11,50 | 11,60 | 10,95 | 11,36 | -1,13% | 836.884,00 |
| 19.02.2026 | 11,02 | 11,56 | 10,90 | 11,49 | 1,32% | 751.769,00 |
| 18.02.2026 | 11,31 | 11,54 | 11,18 | 11,34 | 1,70% | 585.276,00 |
| 17.02.2026 | 11,72 | 11,93 | 10,86 | 11,15 | -6,54% | 774.775,00 |
| 13.02.2026 | 11,25 | 12,17 | 11,00 | 11,93 | 6,04% | 745.870,00 |
| 12.02.2026 | 12,23 | 12,29 | 11,24 | 11,25 | -9,13% | 562.207,00 |
| 11.02.2026 | 12,87 | 13,05 | 12,12 | 12,38 | 0,24% | 348.152,00 |
| 10.02.2026 | 12,55 | 12,66 | 12,32 | 12,35 | -1,98% | 281.233,00 |
| 09.02.2026 | 12,73 | 12,85 | 12,50 | 12,60 | 1,69% | 589.121,00 |
| 06.02.2026 | 12,30 | 12,63 | 12,16 | 12,39 | 5,00% | 469.169,00 |
| 05.02.2026 | 12,25 | 12,56 | 11,76 | 11,80 | -7,67% | 513.245,00 |
| 04.02.2026 | 13,28 | 13,62 | 12,42 | 12,78 | -3,40% | 455.800,00 |
| 03.02.2026 | 13,00 | 13,66 | 12,92 | 13,23 | 4,50% | 699.372,00 |
| 02.02.2026 | 12,43 | 13,07 | 12,32 | 12,66 | 0,40% | 540.299,00 |
| 30.01.2026 | 13,03 | 13,70 | 12,41 | 12,61 | -9,02% | 1.186.913,00 |
| 29.01.2026 | 14,48 | 14,94 | 13,23 | 13,86 | -1,84% | 1.058.809,00 |
| 28.01.2026 | 14,48 | 14,55 | 13,71 | 14,12 | 0,50% | 878.894,00 |
| 27.01.2026 | 14,44 | 14,50 | 13,68 | 14,05 | -2,84% | 861.653,00 |
| 26.01.2026 | 13,93 | 14,60 | 13,50 | 14,46 | 17,47% | 1.662.548,00 |
| 22.01.2026 | 13,02 | 13,13 | 12,24 | 12,31 | -5,31% | 643.222,00 |
| 21.01.2026 | 12,75 | 13,11 | 12,75 | 13,00 | 3,09% | 798.773,00 |
| 20.01.2026 | 11,99 | 12,67 | 11,89 | 12,61 | 6,86% | 891.648,00 |
| 16.01.2026 | 11,92 | 12,10 | 11,50 | 11,80 | -1,17% | 808.781,00 |
| 15.01.2026 | 11,64 | 12,00 | 11,28 | 11,94 | 1,02% | 1.076.297,00 |
| 14.01.2026 | 11,00 | 11,93 | 10,90 | 11,82 | 9,85% | 1.297.972,00 |
| 13.01.2026 | 10,99 | 11,00 | 10,66 | 10,76 | 0,19% | 513.537,00 |
| 12.01.2026 | 10,19 | 10,93 | 10,16 | 10,74 | 6,23% | 940.936,00 |
| 09.01.2026 | 9,70 | 10,15 | 9,62 | 10,11 | 5,42% | 1.024.489,00 |
| 08.01.2026 | 9,60 | 9,70 | 9,48 | 9,59 | -1,13% | 621.091,00 |
| 07.01.2026 | 9,50 | 9,71 | 9,38 | 9,70 | 0,00% | 613.357,00 |
| 06.01.2026 | 9,16 | 9,82 | 9,16 | 9,70 | 6,48% | 1.222.645,00 |
| 05.01.2026 | 9,00 | 9,30 | 9,00 | 9,11 | 3,64% | 966.944,00 |
| 02.01.2026 | 8,90 | 9,19 | 8,72 | 8,79 | -0,68% | 620.574,00 |
| 31.12.2025 | 9,01 | 9,09 | 8,78 | 8,85 | -2,53% | 534.363,00 |
| 30.12.2025 | 9,08 | 9,25 | 8,83 | 9,08 | 1,68% | 825.347,00 |
| 29.12.2025 | 9,10 | 9,19 | 8,75 | 8,93 | -5,00% | 983.587,00 |
| 26.12.2025 | 9,16 | 9,55 | 9,00 | 9,40 | 6,21% | 1.172.140,00 |
| 24.12.2025 | 9,00 | 9,05 | 8,78 | 8,85 | -0,56% | 281.558,00 |
| 23.12.2025 | 8,86 | 9,16 | 8,80 | 8,90 | 1,14% | 815.150,00 |
| 22.12.2025 | 8,59 | 9,05 | 8,51 | 8,80 | 7,45% | 1.297.853,00 |
| 19.12.2025 | 8,00 | 8,24 | 7,84 | 8,19 | 3,02% | 586.868,00 |
| 18.12.2025 | 7,73 | 7,95 | 7,60 | 7,95 | 3,92% | 795.277,00 |
| 17.12.2025 | 7,73 | 8,00 | 7,63 | 7,65 | 0,13% | 837.421,00 |
| 16.12.2025 | 7,69 | 7,89 | 7,57 | 7,64 | -1,93% | 458.302,00 |
| 15.12.2025 | 8,04 | 8,08 | 7,79 | 7,79 | -2,26% | 673.564,00 |
| 12.12.2025 | 8,32 | 8,32 | 7,87 | 7,97 | -2,69% | 696.258,00 |
| 11.12.2025 | 7,82 | 8,44 | 7,70 | 8,19 | 5,68% | 749.428,00 |
| 10.12.2025 | 7,79 | 8,03 | 7,64 | 7,75 | -0,51% | 551.916,00 |
| 09.12.2025 | 7,40 | 7,88 | 7,28 | 7,79 | 4,99% | 708.907,00 |
| 08.12.2025 | 7,35 | 7,50 | 7,19 | 7,42 | 1,64% | 332.861,00 |
| 05.12.2025 | 7,18 | 7,43 | 7,11 | 7,30 | 1,81% | 385.948,00 |
| 04.12.2025 | 7,16 | 7,30 | 7,13 | 7,17 | -1,10% | 450.742,00 |
| 03.12.2025 | 7,00 | 7,35 | 6,95 | 7,25 | 4,62% | 253.989,00 |
| 02.12.2025 | 7,12 | 7,15 | 6,86 | 6,93 | -2,39% | 236.347,00 |
| 01.12.2025 | 7,15 | 7,30 | 7,00 | 7,10 | 1,43% | 305.137,00 |
| 28.11.2025 | 6,75 | 7,13 | 6,75 | 7,00 | 3,70% | 210.538,00 |
| 26.11.2025 | 6,50 | 6,83 | 6,49 | 6,75 | 3,85% | 278.759,00 |