Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NEXA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2025 | 5.56 | 0.29 | 5.50% | 5.26 | 5.56 | 5.26 | 15,500 |
| Feb 24 2025 | 5.27 | -0.16 | -2.95% | 5.77 | 5.77 | 5.23 | 55,627 |
| Feb 21 2025 | 5.43 | -0.56 | -9.35% | 6.08 | 6.14 | 5.41 | 60,441 |
| Feb 20 2025 | 5.99 | 0.62 | 11.55% | 5.35 | 6.06 | 5.20 | 79,181 |
| Feb 19 2025 | 5.37 | 0.22 | 4.27% | 5.10 | 5.4298 | 5.10 | 25,384 |
| Feb 18 2025 | 5.15 | -0.39 | -7.04% | 5.59 | 5.68 | 5.15 | 44,986 |
| Feb 14 2025 | 5.54 | -0.04 | -0.72% | 5.63 | 5.675 | 5.50 | 12,413 |
| Feb 13 2025 | 5.58 | -0.09 | -1.59% | 5.69 | 5.95 | 5.50 | 28,946 |
| Feb 12 2025 | 5.67 | 0.13 | 2.35% | 5.50 | 5.78 | 5.50 | 18,613 |
| Feb 11 2025 | 5.54 | -0.23 | -3.99% | 5.72 | 5.86 | 5.50 | 31,210 |
| Feb 10 2025 | 5.77 | -0.13 | -2.20% | 5.93 | 5.95 | 5.73 | 17,701 |
| Feb 07 2025 | 5.90 | -0.20 | -3.28% | 6.12 | 6.18 | 5.84 | 26,099 |
| Feb 06 2025 | 6.10 | 0.00 | 0.00% | 6.18 | 6.23 | 6.0458 | 15,155 |
| Feb 05 2025 | 6.10 | -0.06 | -0.97% | 6.04 | 6.19 | 6.02 | 12,723 |
| Feb 04 2025 | 6.16 | 0.03 | 0.49% | 6.14 | 6.17 | 5.88 | 9,942 |
| Feb 03 2025 | 6.13 | -0.11 | -1.76% | 6.10 | 6.20 | 6.05 | 38,464 |
| Jan 31 2025 | 6.24 | 0.26 | 4.35% | 6.09 | 6.29 | 6.04 | 18,024 |
| Jan 30 2025 | 5.98 | -0.31 | -4.93% | 6.39 | 6.39 | 5.825 | 24,671 |
| Jan 29 2025 | 6.29 | 0.56 | 9.77% | 5.81 | 6.31 | 5.75 | 45,103 |
| Jan 28 2025 | 5.73 | -0.28 | -4.66% | 5.98 | 6.21 | 5.57 | 74,037 |
| Jan 27 2025 | 6.01 | -0.36 | -5.65% | 6.25 | 6.25 | 5.80 | 44,805 |
| Jan 24 2025 | 6.37 | 0.04 | 0.63% | 6.77 | 6.77 | 6.32 | 13,222 |
| Jan 23 2025 | 6.33 | 0.00 | 0.00% | 6.33 | 6.33 | 6.33 | 0 |
| Jan 22 2025 | 6.33 | 0.01 | 0.16% | 6.34 | 6.39 | 6.30 | 19,706 |
| Jan 21 2025 | 6.32 | -0.09 | -1.40% | 6.41 | 6.41 | 6.19 | 25,456 |
| Jan 17 2025 | 6.41 | 0.29 | 4.74% | 6.11 | 6.47 | 6.11 | 22,013 |
| Jan 16 2025 | 6.12 | -0.10 | -1.61% | 6.27 | 6.27 | 5.97 | 26,508 |
| Jan 15 2025 | 6.22 | 0.02 | 0.32% | 6.24 | 6.26 | 5.9694 | 37,191 |
| Jan 14 2025 | 6.20 | 0.08 | 1.31% | 6.14 | 6.37 | 6.075 | 39,087 |
| Jan 13 2025 | 6.12 | -0.29 | -4.52% | 6.41 | 6.41 | 5.95 | 51,233 |
| Jan 10 2025 | 6.41 | -0.51 | -7.37% | 6.88 | 7.04 | 6.20 | 66,593 |
| Jan 08 2025 | 6.92 | 0.33 | 5.01% | 6.48 | 6.97 | 6.315 | 61,151 |
| Jan 07 2025 | 6.59 | -0.38 | -5.45% | 6.87 | 6.99 | 6.395 | 48,218 |
| Jan 06 2025 | 6.97 | -0.08 | -1.13% | 7.30 | 7.55 | 6.75 | 87,429 |
| Jan 03 2025 | 7.05 | -0.15 | -2.08% | 7.40 | 7.41 | 6.9876 | 141,292 |
| Jan 02 2025 | 7.20 | -1.60 | -18.18% | 9.45 | 9.5603 | 7.20 | 374,148 |
| Dec 31 2024 | 8.80 | -0.18 | -2.00% | 9.00 | 9.61 | 8.27 | 4,491,608 |
| Dec 30 2024 | 8.98 | 0.23 | 2.63% | 8.75 | 8.99 | 8.75 | 67,895 |
| Dec 27 2024 | 8.75 | 0.15 | 1.74% | 8.57 | 8.95 | 8.57 | 73,926 |
| Dec 26 2024 | 8.60 | 0.13 | 1.53% | 8.36 | 8.60 | 8.36 | 15,535 |
| Dec 24 2024 | 8.47 | 0.22 | 2.67% | 8.34 | 8.52 | 8.30 | 23,543 |
| Dec 23 2024 | 8.25 | 0.37 | 4.70% | 7.89 | 8.29 | 7.76 | 72,837 |
| Dec 20 2024 | 7.88 | -0.25 | -3.08% | 8.13 | 8.41 | 7.51 | 168,616 |
| Dec 19 2024 | 8.13 | 0.18 | 2.26% | 8.01 | 8.18 | 7.65 | 46,835 |
| Dec 18 2024 | 7.95 | -0.51 | -6.03% | 8.37 | 8.46 | 7.56 | 75,427 |
| Dec 17 2024 | 8.46 | 0.08 | 0.95% | 8.38 | 8.58 | 8.26 | 22,403 |
| Dec 16 2024 | 8.38 | 0.29 | 3.58% | 8.09 | 8.49 | 8.06 | 17,279 |
| Dec 13 2024 | 8.09 | -0.24 | -2.88% | 8.24 | 8.59 | 7.93 | 42,369 |
| Dec 12 2024 | 8.33 | 0.27 | 3.35% | 8.15 | 8.63 | 8.10 | 58,247 |
| Dec 11 2024 | 8.06 | 0.07 | 0.88% | 7.94 | 8.14 | 7.94 | 11,087 |
| Dec 10 2024 | 7.99 | -0.16 | -1.96% | 8.23 | 8.29 | 7.97 | 39,531 |
| Dec 09 2024 | 8.15 | 0.36 | 4.62% | 7.74 | 8.25 | 7.60 | 83,243 |
| Dec 06 2024 | 7.79 | -0.14 | -1.77% | 7.85 | 8.05 | 7.56 | 39,962 |
| Dec 05 2024 | 7.93 | 0.13 | 1.67% | 7.75 | 7.97 | 7.5001 | 16,206 |
| Dec 04 2024 | 7.80 | 0.01 | 0.13% | 7.75 | 7.83 | 7.64 | 30,178 |
| Dec 03 2024 | 7.79 | 0.20 | 2.64% | 7.72 | 7.88 | 7.54 | 120,728 |
| Dec 02 2024 | 7.59 | -0.03 | -0.39% | 7.62 | 7.6699 | 7.50 | 22,271 |
| Nov 29 2024 | 7.62 | -0.12 | -1.55% | 7.72 | 7.73 | 7.57 | 4,889 |
