Nexa Resources Peru S.A.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	1.470	1.470	1.470	1.470	1.470	4,258
2023-06-22	1.550	1.550	1.470	1.470	1.470	1,795,407
2023-06-20	1.600	1.600	1.600	1.600	1.600	10,000
2023-06-19	1.600	1.600	1.600	1.600	1.600	4,000
2023-06-15	1.600	1.600	1.550	1.600	1.600	3,394
2023-06-14	1.600	1.600	1.600	1.600	1.600	26,838
2023-06-13	1.670	1.670	1.670	1.670	1.670	21,140
2023-06-09	1.670	1.670	1.670	1.670	1.670	20,000
2023-06-05	1.700	1.700	1.700	1.700	1.700	7,629
2023-05-30	1.650	1.650	1.650	1.650	1.650	9,937
2023-05-29	1.610	1.610	1.600	1.610	1.610	1,221
2023-05-26	1.610	1.610	1.600	1.610	1.610	3,000
2023-05-25	1.600	1.610	1.600	1.610	1.610	11,195
2023-05-23	1.610	1.610	1.610	1.610	1.610	5,615
2023-05-22	1.610	1.610	1.610	1.610	1.610	13,886
2023-05-19	1.610	1.610	1.610	1.610	1.610	21,032
2023-05-11	1.700	1.700	1.610	1.610	1.610	24,850
2023-04-28	1.660	1.660	1.660	1.660	1.660	18,334
2023-04-25	1.650	1.650	1.650	1.650	1.650	2,376
2023-04-24	1.650	1.650	1.650	1.650	1.650	10,035
2023-04-18	1.650	1.650	1.650	1.650	1.650	4,453
2023-04-17	1.600	1.600	1.600	1.600	1.600	19
2023-04-12	1.720	1.750	1.600	1.600	1.600	89,800
2023-04-10	1.650	1.650	1.650	1.650	1.650	2,118
2023-04-04	1.650	1.650	1.650	1.650	1.650	3,529
2023-03-31	1.660	1.660	1.660	1.660	1.660	5
2023-03-30	1.660	1.920	1.600	1.660	1.660	44
2023-03-14	1.670	1.670	1.660	1.660	1.660	21,684
2023-03-13	1.670	1.700	1.670	1.670	1.670	2,583
2023-03-10	1.700	1.700	1.670	1.670	1.670	30,680
2023-03-01	1.740	1.740	1.740	1.740	1.740	100,000
2023-02-28	1.810	1.810	1.810	1.810	1.810	4,000
2023-02-24	1.800	1.800	1.800	1.800	1.800	68,300
2023-02-22	1.900	1.900	1.850	1.850	1.850	157,629
2023-02-21	1.980	1.980	1.980	1.980	1.980	5,045
2023-02-17	2.000	2.050	1.960	2.000	2.000	1,966
2023-02-16	2.040	2.050	2.000	2.000	2.000	43,531
2023-02-15	2.000	2.000	2.000	2.000	2.000	6,519
2023-02-06	1.990	1.990	1.990	1.990	1.990	5,000
2023-02-02	2.000	2.100	1.990	2.000	2.000	2,210
2023-01-31	2.000	2.140	1.990	2.000	2.000	480
2023-01-30	2.000	2.000	2.000	2.000	2.000	13,190
2023-01-20	2.000	2.000	2.000	2.000	2.000	5,328
2023-01-18	2.150	2.150	2.150	2.150	2.150	7,000
2023-01-17	2.150	2.150	2.150	2.150	2.150	5,576
2023-01-16	2.150	2.150	2.150	2.150	2.150	13,746
2023-01-13	2.100	2.100	2.100	2.100	2.100	12,035
2023-01-12	2.150	2.150	2.150	2.150	2.150	8,000
2023-01-11	2.150	2.150	2.120	2.150	2.150	10,305
2023-01-10	2.180	2.180	2.180	2.180	2.180	2,500
2023-01-09	2.000	2.000	2.000	2.000	2.000	7,025
2023-01-06	2.000	2.000	2.000	2.000	2.000	6,024
2023-01-04	2.000	2.000	2.000	2.000	2.000	738
2022-12-22	2.000	2.000	2.000	2.000	2.000	10,082
2022-12-21	2.000	2.000	2.000	2.000	2.000	8,462
2022-12-19	2.000	2.000	2.000	2.000	2.000	21,030
2022-12-16	2.000	2.000	2.000	2.000	2.000	4,500
2022-12-07	2.000	2.000	2.000	2.000	2.000	1,554
2022-12-06	2.000	2.000	2.000	2.000	2.000	2,500
2022-12-05	2.000	2.000	2.000	2.000	2.000	2,500

← NewerPage 12 of 15 · 867 trading daysOlder →

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.