Nexa Resources Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,052 |
| 2024-05-07 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 1,578 |
| 2024-05-06 | 1.450 | 1.550 | 1.450 | 1.530 | 1.530 | 369,396 |
| 2024-05-03 | 1.380 | 1.410 | 1.370 | 1.410 | 1.410 | 313,458 |
| 2024-04-30 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 80,355 |
| 2024-04-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 111,000 |
| 2024-04-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 11,200 |
| 2024-04-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,900 |
| 2024-04-12 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 169,600 |
| 2024-04-10 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 1,466 |
| 2024-04-05 | 1.410 | 1.410 | 1.300 | 1.340 | 1.340 | 101,890 |
| 2024-04-04 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 262,173 |
| 2024-04-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 35,000 |
| 2024-04-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 577 |
| 2024-04-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 16,533 |
| 2024-03-27 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 20,370 |
| 2024-03-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 16,800 |
| 2024-03-20 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 31,459 |
| 2024-03-15 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 7,526 |
| 2024-03-14 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 72,400 |
| 2024-03-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 20,179 |
| 2024-03-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 7,385 |
| 2024-03-08 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 42,957 |
| 2024-03-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 843 |
| 2024-03-05 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 3,861 |
| 2024-03-04 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 97,399 |
| 2024-03-01 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 58,162 |
| 2024-02-29 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 732 |
| 2024-02-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 10,000 |
| 2024-02-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 30,000 |
| 2024-02-22 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 48,100 |
| 2024-02-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 31,453 |
| 2024-02-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 18,000 |
| 2024-02-19 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 1,899 |
| 2024-02-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 5,000 |
| 2024-02-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 4,000 |
| 2024-02-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 6,000 |
| 2024-02-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 |
| 2024-02-08 | 1.560 | 1.640 | 1.560 | 1.640 | 1.640 | 113,500 |
| 2024-02-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 17,000 |
| 2024-02-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 25,000 |
| 2024-02-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5,000 |
| 2024-02-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 4,453 |
| 2024-01-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 22,900 |
| 2024-01-30 | 1.680 | 1.690 | 1.680 | 1.680 | 1.680 | 90,000 |
| 2024-01-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 27,167 |
| 2024-01-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 112,559 |
| 2024-01-25 | 1.730 | 1.780 | 1.680 | 1.730 | 1.730 | 100 |
| 2024-01-24 | 1.730 | 1.930 | 1.670 | 1.730 | 1.730 | 2,176 |
| 2024-01-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 26,300 |
| 2024-01-22 | 1.820 | 1.820 | 1.730 | 1.730 | 1.730 | 15,054 |
| 2024-01-19 | 1.750 | 1.850 | 1.730 | 1.750 | 1.750 | 21,100 |
| 2024-01-18 | 1.790 | 1.850 | 1.740 | 1.750 | 1.750 | 128,740 |
| 2024-01-17 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 41,694 |
| 2024-01-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 9,000 |
| 2024-01-12 | 1.570 | 1.650 | 1.570 | 1.650 | 1.650 | 35,277 |
| 2024-01-10 | 1.550 | 1.550 | 1.480 | 1.490 | 1.490 | 94,000 |
| 2024-01-09 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 28,365 |
| 2024-01-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2024-01-02 | 1.380 | 1.490 | 1.340 | 1.380 | 1.380 | 1,451 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.