Nexa Resources Peru S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	2.000	2.000	2.000	2.000	2.000	71,542
2022-12-01	2.070	2.090	2.070	2.090	2.090	22,110
2022-11-30	2.070	2.070	2.070	2.070	2.070	3,500
2022-11-29	2.080	2.080	2.080	2.080	2.080	14,000
2022-11-28	2.090	2.090	2.050	2.090	2.090	2,400
2022-11-24	2.150	2.150	2.090	2.090	2.090	11,800
2022-11-23	2.200	2.200	2.200	2.200	2.200	2,300
2022-11-22	2.200	2.200	2.200	2.200	2.200	5,186
2022-11-16	2.250	2.250	2.250	2.250	2.250	10,200
2022-11-15	2.150	2.150	2.150	2.150	2.150	6,039
2022-11-11	2.150	2.150	2.150	2.150	2.150	5,000
2022-11-10	2.150	2.150	2.150	2.150	2.150	7,228
2022-11-04	2.180	2.180	2.180	2.180	2.180	6,500
2022-10-24	2.200	2.280	2.200	2.200	2.200	80
2022-10-21	2.200	2.200	2.200	2.200	2.200	55,026
2022-10-20	2.200	2.200	2.200	2.200	2.200	250
2022-10-14	2.200	2.200	2.200	2.200	2.200	7,000
2022-10-10	2.200	2.200	2.200	2.200	2.200	5,021
2022-10-05	2.200	2.290	2.180	2.200	2.200	1,819
2022-09-29	2.200	2.200	2.000	2.200	2.200	90
2022-09-28	2.200	2.200	2.200	2.200	2.200	3,000
2022-09-27	2.280	2.280	2.280	2.280	2.280	5,286
2022-09-15	2.290	2.490	2.200	2.290	2.290	1,620
2022-09-13	2.300	2.300	2.290	2.290	2.290	36,020
2022-08-10	2.430	2.450	2.430	2.450	2.450	13,892
2022-08-08	2.350	2.350	2.350	2.350	2.350	10,000
2022-08-04	2.300	2.350	2.250	2.250	2.250	104,500
2022-08-02	2.200	2.200	2.200	2.200	2.200	10,000
2022-08-01	2.000	2.150	2.000	2.150	2.150	32,857
2022-07-19	1.950	1.950	1.950	1.950	1.950	5,028
2022-07-13	1.950	1.950	1.950	1.950	1.950	12,000
2022-07-12	1.930	1.930	1.720	1.930	1.930	90
2022-07-08	1.930	1.930	1.930	1.930	1.930	9,981
2022-07-07	1.850	1.950	1.850	1.950	1.950	30,775
2022-07-06	1.870	1.870	1.870	1.870	1.870	22,750
2022-07-05	1.870	1.870	1.870	1.870	1.870	2,800
2022-07-01	1.870	1.950	1.780	1.870	1.870	720
2022-06-30	1.870	1.870	1.870	1.870	1.870	3,000
2022-06-27	1.900	1.900	1.870	1.870	1.870	211,024
2022-06-24	1.990	1.990	1.990	1.990	1.990	7,800
2022-06-23	2.000	2.000	2.000	2.000	2.000	200,103
2022-06-10	2.250	2.250	2.200	2.200	2.200	7,300
2022-06-06	2.250	2.250	2.250	2.250	2.250	3,111
2022-05-30	2.300	2.300	2.250	2.250	2.250	29,916
2022-05-27	2.200	2.250	2.200	2.250	2.250	21,661
2022-05-25	2.100	2.100	2.100	2.100	2.100	7,000
2022-05-24	2.060	2.060	2.060	2.060	2.060	20,000
2022-05-23	2.100	2.170	2.100	2.100	2.100	232,010
2022-05-19	2.150	2.150	2.080	2.080	2.080	56,995
2022-05-18	2.020	2.020	2.020	2.020	2.020	7,000
2022-05-17	2.240	2.240	2.050	2.050	2.050	182,700
2022-05-13	2.300	2.300	2.300	2.300	2.300	8,500
2022-05-12	2.410	2.410	2.410	2.410	2.410	5,750
2022-05-11	2.450	2.450	2.450	2.450	2.450	4,050
2022-05-06	2.650	2.650	2.600	2.600	2.600	14,770
2022-05-05	2.800	2.800	2.700	2.700	2.700	6,940
2022-05-03	2.950	2.950	2.950	2.950	2.950	3,500
2022-04-27	2.900	2.900	2.900	2.900	2.900	4,000
2022-04-26	2.850	2.850	2.850	2.850	2.850	2,300
2022-04-21	3.000	3.000	2.900	2.900	2.900	122,000

← NewerPage 13 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.