Nexa Resources Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.720 | 1.720 | 1.580 | 1.720 | 1.720 | 12,896 |
| 2024-08-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 24,000 |
| 2024-08-19 | 1.720 | 1.730 | 1.650 | 1.720 | 1.720 | 2,000 |
| 2024-08-15 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 2,950 |
| 2024-08-12 | 1.720 | 1.720 | 1.550 | 1.720 | 1.720 | 1,460 |
| 2024-08-09 | 1.720 | 1.720 | 1.650 | 1.720 | 1.720 | 99 |
| 2024-08-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 19,919 |
| 2024-08-07 | 1.720 | 1.810 | 1.670 | 1.720 | 1.720 | 825 |
| 2024-08-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5,070 |
| 2024-08-02 | 1.720 | 1.720 | 1.570 | 1.720 | 1.720 | 192 |
| 2024-08-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 3,121 |
| 2024-07-31 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 8,547 |
| 2024-07-26 | 1.720 | 1.720 | 1.650 | 1.720 | 1.720 | 525 |
| 2024-07-25 | 1.720 | 1.790 | 1.690 | 1.720 | 1.720 | 1,893 |
| 2024-07-24 | 1.750 | 1.750 | 1.690 | 1.720 | 1.720 | 42,444 |
| 2024-07-22 | 1.720 | 1.730 | 1.720 | 1.720 | 1.720 | 10 |
| 2024-07-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 10,181 |
| 2024-07-18 | 1.730 | 1.730 | 1.680 | 1.730 | 1.730 | 62 |
| 2024-07-17 | 1.730 | 1.790 | 1.690 | 1.730 | 1.730 | 19,477 |
| 2024-07-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 20,171 |
| 2024-07-15 | 1.700 | 1.790 | 1.700 | 1.700 | 1.700 | 34 |
| 2024-07-12 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 69,165 |
| 2024-07-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 6,601 |
| 2024-07-09 | 1.700 | 1.790 | 1.700 | 1.700 | 1.700 | 199 |
| 2024-07-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9,328 |
| 2024-07-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 21,315 |
| 2024-07-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 47 |
| 2024-07-03 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 40,350 |
| 2024-07-02 | 1.720 | 1.770 | 1.720 | 1.720 | 1.720 | 490 |
| 2024-07-01 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 177 |
| 2024-06-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5,010 |
| 2024-06-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5,825 |
| 2024-06-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,869 |
| 2024-06-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,300 |
| 2024-06-19 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 493,054 |
| 2024-06-18 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 19,878 |
| 2024-06-17 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 474,876 |
| 2024-06-14 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 36,087 |
| 2024-06-12 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 653,500 |
| 2024-06-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 28,621 |
| 2024-06-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 37,562 |
| 2024-06-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 22,838 |
| 2024-06-04 | 1.680 | 1.720 | 1.680 | 1.700 | 1.700 | 83,734 |
| 2024-06-03 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 53,150 |
| 2024-05-31 | 1.870 | 1.870 | 1.830 | 1.850 | 1.850 | 126,554 |
| 2024-05-30 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 24,010 |
| 2024-05-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 6,685 |
| 2024-05-28 | 1.850 | 1.900 | 1.820 | 1.900 | 1.900 | 51,527 |
| 2024-05-27 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 33,140 |
| 2024-05-24 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 64,122 |
| 2024-05-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 7,721 |
| 2024-05-22 | 1.800 | 1.830 | 1.800 | 1.800 | 1.800 | 70,414 |
| 2024-05-21 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 13,000 |
| 2024-05-20 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 169,554 |
| 2024-05-17 | 1.810 | 1.850 | 1.810 | 1.810 | 1.810 | 177,878 |
| 2024-05-16 | 1.750 | 1.820 | 1.750 | 1.810 | 1.810 | 20,659 |
| 2024-05-15 | 1.820 | 1.860 | 1.820 | 1.820 | 1.820 | 52,075 |
| 2024-05-14 | 1.720 | 1.800 | 1.720 | 1.780 | 1.780 | 123,500 |
| 2024-05-13 | 1.710 | 1.710 | 1.660 | 1.660 | 1.660 | 104,500 |
| 2024-05-09 | 1.530 | 1.620 | 1.530 | 1.620 | 1.620 | 199,880 |
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.