Nexa Resources Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 27,054 |
| 2024-12-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,530 |
| 2024-12-05 | 1.560 | 1.640 | 1.540 | 1.560 | 1.560 | 1,009 |
| 2024-12-04 | 1.560 | 1.640 | 1.560 | 1.560 | 1.560 | 1,130 |
| 2024-12-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,000,000 |
| 2024-12-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 30,966 |
| 2024-11-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,550 |
| 2024-11-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 9,870 |
| 2024-11-27 | 1.570 | 1.660 | 1.570 | 1.570 | 1.570 | 600 |
| 2024-11-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 20,080 |
| 2024-11-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 7,083 |
| 2024-11-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4,825 |
| 2024-11-19 | 1.610 | 1.680 | 1.590 | 1.610 | 1.610 | 5,960 |
| 2024-11-18 | 1.610 | 1.680 | 1.600 | 1.610 | 1.610 | 4,379 |
| 2024-11-15 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 550 |
| 2024-11-14 | 1.690 | 1.690 | 1.600 | 1.610 | 1.610 | 41,284 |
| 2024-11-13 | 1.680 | 1.690 | 1.680 | 1.680 | 1.680 | 53 |
| 2024-11-12 | 1.690 | 1.690 | 1.670 | 1.680 | 1.680 | 25,075 |
| 2024-11-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10,648 |
| 2024-11-08 | 1.690 | 1.690 | 1.620 | 1.690 | 1.690 | 716 |
| 2024-11-07 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 6,487 |
| 2024-11-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 8,775 |
| 2024-11-05 | 1.750 | 1.780 | 1.700 | 1.700 | 1.700 | 129,243 |
| 2024-11-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 16,075 |
| 2024-10-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 9,000 |
| 2024-10-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 23,045 |
| 2024-10-29 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 10 |
| 2024-10-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 15,000 |
| 2024-10-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 33,861 |
| 2024-10-24 | 1.680 | 1.850 | 1.680 | 1.680 | 1.680 | 242 |
| 2024-10-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 29,000 |
| 2024-10-22 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 38,613 |
| 2024-10-21 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 12,986 |
| 2024-10-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7,598 |
| 2024-10-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,799 |
| 2024-10-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 6,663 |
| 2024-10-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 51,060 |
| 2024-10-14 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 45,752 |
| 2024-10-11 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 53,591 |
| 2024-10-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 19,904 |
| 2024-10-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 25,049 |
| 2024-10-07 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 27,532 |
| 2024-10-04 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 30,762 |
| 2024-10-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,882 |
| 2024-10-01 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 14,562 |
| 2024-09-30 | 1.620 | 1.620 | 1.590 | 1.620 | 1.620 | 1,230 |
| 2024-09-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10,000 |
| 2024-09-25 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 4,101 |
| 2024-09-24 | 1.620 | 1.650 | 1.620 | 1.620 | 1.620 | 2,031 |
| 2024-09-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,850 |
| 2024-09-16 | 1.620 | 1.620 | 1.540 | 1.620 | 1.620 | 3,697 |
| 2024-09-12 | 1.620 | 1.650 | 1.620 | 1.620 | 1.620 | 970 |
| 2024-09-11 | 1.620 | 1.620 | 1.530 | 1.620 | 1.620 | 20 |
| 2024-09-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 22,583 |
| 2024-09-05 | 1.660 | 1.790 | 1.600 | 1.660 | 1.660 | 2,353 |
| 2024-09-03 | 1.660 | 1.740 | 1.530 | 1.660 | 1.660 | 300 |
| 2024-09-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 6,546 |
| 2024-08-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 195 |
| 2024-08-27 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 21 |
| 2024-08-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 29,057 |
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.