Nexa Resources Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 3.150 | 3.150 | 3.050 | 3.050 | 3.050 | 10,824 |
| 2022-04-19 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 28,000 |
| 2022-04-18 | 3.350 | 3.350 | 3.200 | 3.200 | 3.200 | 8,000 |
| 2022-04-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 2,000 |
| 2022-04-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 92,775 |
| 2022-04-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,000 |
| 2022-04-06 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 27,000 |
| 2022-04-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 25,000 |
| 2022-04-04 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 43,000 |
| 2022-04-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,050 |
| 2022-03-31 | 3.400 | 3.450 | 3.400 | 3.400 | 3.400 | 168,028 |
| 2022-03-30 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 2,304 |
| 2022-03-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 3,400 |
| 2022-03-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 7,248 |
| 2022-03-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,000 |
| 2022-03-23 | 3.500 | 3.600 | 3.500 | 3.520 | 3.520 | 245,091 |
| 2022-03-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 13,703 |
| 2022-03-21 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 4,400 |
| 2022-03-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5,100 |
| 2022-03-17 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 5,197 |
| 2022-03-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,000 |
| 2022-03-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 150,000 |
| 2022-03-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 3,000 |
| 2022-03-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,185 |
| 2022-03-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 109 |
| 2022-02-28 | 3.300 | 3.300 | 3.290 | 3.300 | 3.300 | 562,840 |
| 2022-02-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,601 |
| 2022-02-18 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,750 |
| 2022-02-17 | 3.460 | 3.470 | 3.400 | 3.400 | 3.400 | 28,900 |
| 2022-02-16 | 3.500 | 3.500 | 3.380 | 3.430 | 3.430 | 21,930 |
| 2022-02-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2022-02-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,885 |
| 2022-02-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5,400 |
| 2022-02-10 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 29,241 |
| 2022-02-07 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 2,358 |
| 2022-02-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2022-02-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2,000 |
| 2022-02-01 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 4,280 |
| 2022-01-28 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 1,000 |
| 2022-01-25 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 14,547 |
| 2022-01-24 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 3,215 |
| 2022-01-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2022-01-20 | 3.930 | 3.950 | 3.930 | 3.950 | 3.950 | 28,715 |
| 2022-01-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 3,650 |
| 2022-01-18 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 4,100 |
| 2022-01-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10,500 |
| 2022-01-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 61,634 |
| 2022-01-11 | 3.770 | 3.800 | 3.770 | 3.800 | 3.800 | 82,081 |
| 2022-01-10 | 3.750 | 3.770 | 3.750 | 3.770 | 3.770 | 3,939 |
| 2022-01-07 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 5,714 |
| 2022-01-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 13,279 |
| 2022-01-05 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 52,615 |
| 2022-01-04 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 77,776 |
| 2022-01-03 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 9 |
| 2021-12-31 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,000 |
| 2021-12-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,470 |
| 2021-12-16 | 3.590 | 3.590 | 3.200 | 3.590 | 3.590 | 2,952 |
| 2021-12-15 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 7,350 |
| 2021-12-14 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 3,000 |
| 2021-12-07 | 3.500 | 3.570 | 3.500 | 3.560 | 3.560 | 52,053 |
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.