14,120$
2,32%
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 | 14,45 | 14,60 | 14,06 | 14,12 | 2,32% | 1.092.140,00 |
| 04.09.2026 | 13,55 | 13,92 | 13,44 | 13,80 | -0,36% | 573.686,00 |
| 03.09.2026 | 13,50 | 14,08 | 13,39 | 13,85 | 3,82% | 903.087,00 |
| 02.09.2026 | 13,28 | 13,57 | 13,11 | 13,34 | 1,68% | 656.621,00 |
| 01.09.2026 | 13,40 | 13,60 | 13,10 | 13,12 | -3,60% | 871.261,00 |
| 31.08.2026 | 13,20 | 13,74 | 13,20 | 13,61 | 1,95% | 833.096,00 |
| 28.08.2026 | 13,99 | 14,20 | 13,28 | 13,35 | -3,96% | 1.324.795,00 |
| 27.08.2026 | 14,90 | 15,33 | 13,74 | 13,90 | -10,78% | 2.032.039,00 |
| 26.08.2026 | 15,64 | 15,95 | 15,36 | 15,58 | -1,52% | 527.947,00 |
| 25.08.2026 | 14,92 | 15,85 | 14,85 | 15,82 | 3,94% | 840.524,00 |
| 24.08.2026 | 15,48 | 15,75 | 14,86 | 15,22 | -1,17% | 1.127.520,00 |
| 21.08.2026 | 14,55 | 15,53 | 14,36 | 15,40 | 9,45% | 1.204.396,00 |
| 20.08.2026 | 13,95 | 14,27 | 13,73 | 14,07 | -0,71% | 463.870,00 |
| 19.08.2026 | 14,18 | 14,86 | 14,07 | 14,17 | 5,04% | 675.455,00 |
| 18.08.2026 | 14,06 | 14,11 | 13,42 | 13,49 | -6,19% | 362.301,00 |
| 17.08.2026 | 14,35 | 14,51 | 14,00 | 14,38 | 1,41% | 425.606,00 |
| 14.08.2026 | 14,33 | 14,63 | 14,11 | 14,18 | -1,05% | 351.518,00 |
| 13.08.2026 | 14,24 | 14,61 | 14,18 | 14,33 | -1,65% | 439.162,00 |
| 12.08.2026 | 14,87 | 14,98 | 14,48 | 14,57 | 0,83% | 436.211,00 |
| 11.08.2026 | 14,79 | 15,30 | 14,29 | 14,45 | -2,76% | 568.466,00 |
| 10.08.2026 | 14,08 | 15,01 | 14,07 | 14,86 | 5,39% | 689.433,00 |
| 07.08.2026 | 14,63 | 15,00 | 14,05 | 14,10 | -1,40% | 699.847,00 |
| 06.08.2026 | 13,48 | 14,54 | 13,48 | 14,30 | 1,78% | 746.878,00 |
| 05.08.2026 | 13,98 | 14,46 | 13,88 | 14,05 | 4,07% | 1.223.380,00 |
| 04.08.2026 | 13,09 | 13,79 | 13,09 | 13,50 | 5,06% | 1.151.292,00 |
| 03.08.2026 | 12,49 | 12,95 | 12,31 | 12,85 | 0,00% | 607.742,00 |
| 31.07.2026 | 12,85 | 13,19 | 12,55 | 12,85 | -2,36% | 373.190,00 |
| 30.07.2026 | 12,51 | 13,18 | 12,50 | 13,16 | 8,22% | 602.978,00 |
| 29.07.2026 | 12,34 | 12,46 | 11,69 | 12,16 | -1,62% | 497.036,00 |
| 28.07.2026 | 12,56 | 12,80 | 12,11 | 12,36 | -4,11% | 519.521,00 |
| 27.07.2026 | 12,94 | 13,04 | 12,46 | 12,89 | 0,16% | 507.546,00 |
| 24.07.2026 | 13,29 | 13,56 | 12,82 | 12,87 | -2,65% | 338.746,00 |
| 23.07.2026 | 13,27 | 13,63 | 13,04 | 13,22 | -3,01% | 356.868,00 |
| 22.07.2026 | 13,00 | 13,69 | 13,00 | 13,63 | 6,32% | 561.688,00 |
| 21.07.2026 | 12,58 | 12,83 | 12,21 | 12,82 | 6,66% | 463.971,00 |
| 20.07.2026 | 12,13 | 12,30 | 11,91 | 12,02 | -1,39% | 438.096,00 |
| 17.07.2026 | 12,13 | 12,47 | 11,84 | 12,19 | -3,02% | 699.939,00 |
| 16.07.2026 | 13,63 | 13,67 | 12,41 | 12,57 | -10,53% | 764.053,00 |
| 15.07.2026 | 14,48 | 14,50 | 13,71 | 14,05 | -3,24% | 386.194,00 |
| 14.07.2026 | 14,47 | 14,60 | 14,05 | 14,52 | 5,37% | 427.070,00 |
| 13.07.2026 | 14,34 | 14,44 | 13,58 | 13,78 | -6,95% | 716.155,00 |
| 10.07.2026 | 13,51 | 15,01 | 13,50 | 14,81 | 10,03% | 986.481,00 |
| 09.07.2026 | 13,28 | 13,67 | 13,17 | 13,46 | 4,58% | 516.395,00 |
| 08.07.2026 | 12,52 | 12,87 | 12,32 | 12,87 | -0,16% | 524.550,00 |
| 07.07.2026 | 12,99 | 13,35 | 12,64 | 12,89 | -2,42% | 580.976,00 |
| 06.07.2026 | 13,22 | 13,31 | 12,80 | 13,21 | 1,30% | 742.588,00 |
| 02.07.2026 | 13,49 | 14,39 | 12,66 | 13,04 | 8,31% | 1.632.894,00 |
| 01.07.2026 | 12,07 | 12,30 | 11,58 | 12,04 | -1,63% | 931.635,00 |
| 30.06.2026 | 12,36 | 12,55 | 12,14 | 12,24 | 0,33% | 668.527,00 |
| 29.06.2026 | 12,61 | 12,86 | 12,11 | 12,20 | -5,06% | 931.445,00 |
| 26.06.2026 | 12,55 | 12,94 | 12,15 | 12,85 | 3,13% | 440.444,00 |
| 25.06.2026 | 12,62 | 12,92 | 12,03 | 12,46 | 0,97% | 688.926,00 |
| 24.06.2026 | 12,93 | 13,11 | 12,10 | 12,34 | -9,13% | 1.060.345,00 |
| 23.06.2026 | 13,50 | 13,80 | 13,09 | 13,58 | -2,65% | 556.623,00 |
| 22.06.2026 | 14,00 | 14,26 | 13,72 | 13,95 | -2,04% | 665.642,00 |
| 18.06.2026 | 14,67 | 14,70 | 13,69 | 14,24 | -0,70% | 1.167.343,00 |
| 17.06.2026 | 14,73 | 15,14 | 14,25 | 14,34 | -3,37% | 637.262,00 |
| 16.06.2026 | 14,50 | 15,01 | 14,41 | 14,84 | 2,98% | 636.520,00 |
| 15.06.2026 | 14,51 | 14,91 | 14,21 | 14,41 | 4,95% | 834.721,00 |
| 12.06.2026 | 13,14 | 13,73 | 13,08 | 13,73 | 6,35% | 574.416,00 |
| 11.06.2026 | 12,36 | 12,91 | 12,11 | 12,91 | 6,61% | 595.766,00 |
| 10.06.2026 | 12,17 | 12,54 | 12,03 | 12,11 | -5,02% | 759.446,00 |
| 09.06.2026 | 13,04 | 13,32 | 12,02 | 12,75 | 2,08% | 961.047,00 |
| 08.06.2026 | 13,38 | 13,50 | 12,31 | 12,49 | -4,29% | 1.496.921,00 |
| 05.06.2026 | 14,51 | 14,51 | 12,84 | 13,05 | -13,29% | 1.538.459,00 |
| 04.06.2026 | 15,50 | 15,56 | 14,93 | 15,05 | -4,81% | 746.912,00 |
| 03.06.2026 | 15,83 | 16,20 | 15,41 | 15,81 | 0,96% | 1.251.704,00 |
| 02.06.2026 | 16,19 | 16,25 | 15,36 | 15,66 | -3,27% | 1.228.485,00 |
| 01.06.2026 | 15,27 | 16,19 | 14,86 | 16,19 | 6,94% | 1.457.017,00 |
| 29.05.2026 | 14,90 | 15,53 | 14,76 | 15,14 | 1,54% | 623.477,00 |
| 28.05.2026 | 14,30 | 15,32 | 14,10 | 14,91 | 2,76% | 872.509,00 |
| 27.05.2026 | 14,02 | 14,80 | 13,82 | 14,51 | 0,76% | 827.186,00 |
| 26.05.2026 | 14,62 | 15,13 | 14,21 | 14,40 | -0,48% | 819.023,00 |
| 22.05.2026 | 14,21 | 14,63 | 13,85 | 14,47 | 1,97% | 696.784,00 |
| 21.05.2026 | 13,63 | 14,32 | 13,54 | 14,19 | 1,50% | 472.465,00 |
| 20.05.2026 | 14,58 | 14,60 | 13,93 | 13,98 | -2,37% | 600.917,00 |
| 19.05.2026 | 14,30 | 14,52 | 13,59 | 14,32 | -1,78% | 827.279,00 |
| 18.05.2026 | 15,17 | 15,58 | 14,43 | 14,58 | -1,82% | 1.106.789,00 |
| 15.05.2026 | 15,04 | 15,19 | 14,46 | 14,85 | -5,47% | 1.242.225,00 |
| 14.05.2026 | 14,85 | 15,79 | 14,36 | 15,71 | 6,36% | 1.330.668,00 |
| 13.05.2026 | 13,70 | 14,96 | 13,65 | 14,77 | 6,87% | 1.350.929,00 |
| 12.05.2026 | 12,60 | 13,98 | 12,45 | 13,82 | 3,83% | 1.734.543,00 |
| 11.05.2026 | 14,49 | 15,05 | 13,16 | 13,31 | -7,12% | 3.085.790,00 |
| 08.05.2026 | 14,30 | 14,62 | 13,81 | 14,33 | 2,87% | 1.201.936,00 |
| 07.05.2026 | 16,12 | 16,35 | 13,75 | 13,93 | -16,69% | 2.756.926,00 |
| 06.05.2026 | 16,49 | 16,89 | 16,10 | 16,72 | 4,57% | 1.253.898,00 |
| 05.05.2026 | 15,72 | 16,35 | 15,72 | 15,99 | 3,09% | 888.715,00 |
| 04.05.2026 | 15,53 | 16,14 | 15,13 | 15,51 | 0,06% | 1.346.831,00 |
| 01.05.2026 | 15,09 | 15,56 | 14,85 | 15,50 | 2,58% | 1.245.266,00 |
| 30.04.2026 | 14,63 | 15,14 | 14,40 | 15,11 | 6,71% | 991.180,00 |
| 29.04.2026 | 14,13 | 14,43 | 13,95 | 14,16 | 0,78% | 777.769,00 |
| 28.04.2026 | 14,58 | 14,58 | 13,86 | 14,05 | -3,24% | 980.375,00 |
| 27.04.2026 | 14,86 | 14,94 | 13,81 | 14,52 | 0,62% | 1.327.315,00 |
| 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 |