8,180$
58,83%
Echtzeit-Aktienkurs Nexa Resources S.A.
Bid:
Ask:
Aktienkurse zur Nexa Resources S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 5,28 | 5,30 | 5,16 | 5,29 | 2,72% | 16.479,00 |
| 07.05.2025 | 5,40 | 5,40 | 5,15 | 5,15 | -3,56% | 16.665,00 |
| 06.05.2025 | 5,35 | 5,40 | 5,30 | 5,34 | -0,19% | 3.918,00 |
| 05.05.2025 | 5,66 | 5,66 | 5,34 | 5,35 | -5,48% | 12.187,00 |
| 02.05.2025 | 5,81 | 5,89 | 5,66 | 5,66 | -1,57% | 5.804,00 |
| 01.05.2025 | 5,72 | 5,86 | 5,72 | 5,75 | -1,54% | 4.083,00 |
| 30.04.2025 | 5,80 | 5,96 | 5,61 | 5,84 | 0,52% | 7.195,00 |
| 29.04.2025 | 5,90 | 6,04 | 5,81 | 5,81 | -3,17% | 8.527,00 |
| 28.04.2025 | 5,78 | 6,10 | 5,78 | 6,00 | 0,84% | 3.794,00 |
| 25.04.2025 | 6,08 | 6,10 | 5,90 | 5,95 | -1,33% | 6.306,00 |
| 24.04.2025 | 6,00 | 6,10 | 6,00 | 6,03 | -0,66% | 3.029,00 |
| 23.04.2025 | 5,93 | 6,10 | 5,93 | 6,07 | 2,71% | 9.560,00 |
| 22.04.2025 | 5,90 | 6,03 | 5,90 | 5,91 | 0,00% | 6.514,00 |
| 21.04.2025 | 6,00 | 6,07 | 5,91 | 5,91 | -2,64% | 6.439,00 |
| 17.04.2025 | 6,04 | 6,07 | 5,97 | 6,07 | 0,50% | 4.065,00 |
| 16.04.2025 | 6,04 | 6,11 | 5,91 | 6,04 | 0,50% | 6.537,00 |
| 15.04.2025 | 6,09 | 6,15 | 5,93 | 6,01 | -0,99% | 9.475,00 |
| 14.04.2025 | 5,90 | 6,12 | 5,82 | 6,07 | 1,34% | 18.376,00 |
| 11.04.2025 | 6,02 | 6,06 | 5,87 | 5,99 | 1,53% | 15.149,00 |
| 10.04.2025 | 5,76 | 6,00 | 5,70 | 5,90 | -0,84% | 19.243,00 |
| 09.04.2025 | 5,54 | 6,11 | 5,50 | 5,95 | 7,01% | 16.785,00 |
| 08.04.2025 | 6,11 | 6,20 | 5,50 | 5,56 | -9,00% | 13.649,00 |
| 07.04.2025 | 6,17 | 6,40 | 6,03 | 6,11 | -2,24% | 105.133,00 |
| 04.04.2025 | 6,06 | 6,30 | 5,86 | 6,25 | 0,81% | 21.207,00 |
| 03.04.2025 | 6,04 | 6,28 | 5,78 | 6,20 | 0,16% | 33.750,00 |
| 02.04.2025 | 6,10 | 6,20 | 6,10 | 6,19 | 0,65% | 13.126,00 |
| 01.04.2025 | 6,10 | 6,25 | 6,03 | 6,15 | -0,81% | 35.856,00 |
| 31.03.2025 | 6,18 | 6,20 | 6,03 | 6,20 | 0,16% | 20.138,00 |
| 28.03.2025 | 6,10 | 6,19 | 6,04 | 6,19 | 1,64% | 27.519,00 |
| 27.03.2025 | 5,89 | 6,09 | 5,86 | 6,09 | 3,40% | 29.994,00 |
| 26.03.2025 | 5,76 | 5,89 | 5,75 | 5,89 | 1,73% | 19.040,00 |
| 25.03.2025 | 5,56 | 5,85 | 5,56 | 5,79 | 0,52% | 15.086,00 |
| 24.03.2025 | 5,60 | 5,80 | 5,60 | 5,76 | -0,35% | 13.645,00 |
| 21.03.2025 | 5,61 | 5,78 | 5,55 | 5,78 | 1,58% | 13.508,00 |
| 20.03.2025 | 5,51 | 5,76 | 5,30 | 5,69 | 1,43% | 15.944,00 |
| 19.03.2025 | 5,63 | 5,75 | 5,55 | 5,61 | 0,18% | 16.098,00 |
| 18.03.2025 | 5,51 | 5,65 | 5,46 | 5,60 | 2,94% | 9.069,00 |
| 17.03.2025 | 5,35 | 5,51 | 5,32 | 5,44 | 3,62% | 103.504,00 |
| 14.03.2025 | 5,21 | 5,30 | 5,12 | 5,25 | 0,77% | 9.392,00 |
| 13.03.2025 | 5,25 | 5,29 | 5,16 | 5,21 | -0,19% | 10.321,00 |
| 12.03.2025 | 5,14 | 5,22 | 5,04 | 5,22 | 0,97% | 10.038,00 |
| 11.03.2025 | 5,22 | 5,22 | 5,12 | 5,17 | -1,15% | 6.645,00 |
| 10.03.2025 | 5,58 | 5,58 | 5,21 | 5,23 | -6,27% | 28.025,00 |
| 07.03.2025 | 5,39 | 5,71 | 5,31 | 5,58 | 2,95% | 19.636,00 |
| 06.03.2025 | 5,40 | 5,48 | 5,35 | 5,42 | 1,31% | 12.544,00 |
| 05.03.2025 | 5,12 | 5,35 | 5,10 | 5,35 | 4,90% | 33.855,00 |
| 04.03.2025 | 5,15 | 5,17 | 5,05 | 5,10 | -1,35% | 25.968,00 |
| 03.03.2025 | 5,34 | 5,37 | 5,15 | 5,17 | -3,72% | 21.657,00 |
| 28.02.2025 | 5,49 | 5,49 | 5,32 | 5,37 | -3,07% | 7.270,00 |
| 27.02.2025 | 5,72 | 5,72 | 5,40 | 5,54 | -4,15% | 18.755,00 |
| 26.02.2025 | 5,50 | 5,78 | 5,49 | 5,78 | 3,96% | 16.048,00 |
| 25.02.2025 | 5,32 | 5,56 | 5,26 | 5,56 | 5,50% | 15.500,00 |
| 24.02.2025 | 5,49 | 5,77 | 5,23 | 5,27 | -2,95% | 55.606,00 |
| 21.02.2025 | 6,08 | 6,14 | 5,41 | 5,43 | -9,35% | 60.478,00 |
| 20.02.2025 | 5,49 | 6,06 | 5,20 | 5,99 | 11,55% | 72.679,00 |
| 19.02.2025 | 5,18 | 5,43 | 5,10 | 5,37 | 4,27% | 25.384,00 |
| 18.02.2025 | 5,54 | 5,59 | 5,15 | 5,15 | -7,04% | 44.986,00 |
| 14.02.2025 | 5,63 | 5,68 | 5,50 | 5,54 | -0,72% | 12.413,00 |
| 13.02.2025 | 5,95 | 5,95 | 5,50 | 5,58 | -1,59% | 28.946,00 |
| 12.02.2025 | 5,55 | 5,78 | 5,50 | 5,67 | 2,35% | 18.492,00 |
| 11.02.2025 | 5,66 | 5,72 | 5,50 | 5,54 | -3,99% | 31.210,00 |
| 10.02.2025 | 5,95 | 5,95 | 5,73 | 5,77 | -2,20% | 17.701,00 |
| 07.02.2025 | 6,18 | 6,18 | 5,84 | 5,90 | -3,28% | 26.099,00 |
| 06.02.2025 | 6,14 | 6,23 | 6,05 | 6,10 | 0,00% | 15.155,00 |
| 05.02.2025 | 6,07 | 6,19 | 6,02 | 6,10 | -0,97% | 12.721,00 |
| 04.02.2025 | 6,12 | 6,17 | 5,88 | 6,16 | 0,49% | 9.942,00 |
| 03.02.2025 | 6,08 | 6,20 | 6,05 | 6,13 | -1,76% | 38.464,00 |
| 31.01.2025 | 5,93 | 6,29 | 5,93 | 6,24 | 4,35% | 18.416,00 |
| 30.01.2025 | 6,06 | 6,39 | 5,83 | 5,98 | -4,93% | 24.671,00 |
| 29.01.2025 | 5,79 | 6,31 | 5,75 | 6,29 | 9,77% | 45.100,00 |
| 28.01.2025 | 5,99 | 6,21 | 5,57 | 5,73 | -4,66% | 73.960,00 |
| 27.01.2025 | 6,14 | 6,25 | 5,80 | 6,01 | -5,65% | 44.807,00 |
| 24.01.2025 | 6,77 | 6,77 | 6,32 | 6,37 | -4,64% | 13.225,00 |
| 23.01.2025 | 6,22 | 6,70 | 6,15 | 6,68 | 5,53% | 21.006,00 |
| 22.01.2025 | 6,45 | 6,45 | 6,30 | 6,33 | 0,16% | 22.807,00 |
| 21.01.2025 | 6,39 | 6,41 | 6,19 | 6,32 | -1,40% | 25.573,00 |
| 17.01.2025 | 6,11 | 6,48 | 6,11 | 6,41 | 4,74% | 22.013,00 |
| 16.01.2025 | 6,26 | 6,27 | 5,97 | 6,12 | -1,61% | 26.508,00 |
| 15.01.2025 | 6,25 | 6,26 | 5,97 | 6,22 | 0,32% | 37.181,00 |
| 14.01.2025 | 6,18 | 6,37 | 6,08 | 6,20 | 1,31% | 39.087,00 |
| 13.01.2025 | 6,40 | 6,41 | 5,95 | 6,12 | -4,52% | 51.233,00 |
| 10.01.2025 | 6,83 | 6,88 | 6,20 | 6,41 | -7,37% | 66.593,00 |
| 08.01.2025 | 6,48 | 6,97 | 6,32 | 6,92 | 5,01% | 61.151,00 |
| 07.01.2025 | 6,87 | 6,99 | 6,40 | 6,59 | -5,45% | 48.017,00 |
| 06.01.2025 | 7,39 | 7,55 | 6,75 | 6,97 | -1,13% | 87.426,00 |
| 03.01.2025 | 7,40 | 7,41 | 6,99 | 7,05 | -2,08% | 141.292,00 |
| 02.01.2025 | 9,37 | 9,56 | 7,20 | 7,20 | -18,18% | 374.134,00 |
| 31.12.2024 | 9,00 | 9,61 | 8,27 | 8,80 | -2,00% | 4.492.334,00 |
| 30.12.2024 | 8,76 | 8,99 | 8,75 | 8,98 | 2,63% | 68.494,00 |
| 27.12.2024 | 8,57 | 8,95 | 8,57 | 8,75 | 1,74% | 73.926,00 |
| 26.12.2024 | 8,44 | 8,60 | 8,36 | 8,60 | 1,53% | 15.535,00 |
| 24.12.2024 | 8,34 | 8,52 | 8,30 | 8,47 | 2,67% | 23.543,00 |
| 23.12.2024 | 8,01 | 8,29 | 7,76 | 8,25 | 4,70% | 72.837,00 |
| 20.12.2024 | 8,18 | 8,41 | 7,51 | 7,88 | -3,08% | 168.616,00 |
| 19.12.2024 | 8,01 | 8,18 | 7,65 | 8,13 | 2,26% | 46.835,00 |
| 18.12.2024 | 8,46 | 8,46 | 7,56 | 7,95 | -6,03% | 75.406,00 |
| 17.12.2024 | 8,38 | 8,58 | 8,26 | 8,46 | 0,95% | 22.403,00 |
| 16.12.2024 | 8,08 | 8,49 | 8,06 | 8,38 | 3,58% | 17.279,00 |
| 13.12.2024 | 8,24 | 8,59 | 7,93 | 8,09 | -2,88% | 42.369,00 |
| 12.12.2024 | 8,25 | 8,63 | 8,10 | 8,33 | 3,35% | 58.247,00 |