NEXA(NEXA)
NEXA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.58 | $14.60 | $13.93 | $13.98 | 608,300 |
| 5/19/2026 | $14.30 | $14.52 | $13.59 | $14.32 | 837,700 |
| 5/18/2026 | $15.17 | $15.58 | $14.43 | $14.58 | 1.11M |
| 5/15/2026 | $15.04 | $15.19 | $14.46 | $14.85 | 1.25M |
| 5/14/2026 | $14.85 | $15.79 | $14.36 | $15.71 | 1.34M |
| 5/13/2026 | $13.70 | $14.96 | $13.65 | $14.77 | 1.37M |
| 5/12/2026 | $12.60 | $13.98 | $12.45 | $13.82 | 1.75M |
| 5/11/2026 | $14.49 | $15.05 | $13.16 | $13.31 | 3.11M |
| 5/8/2026 | $14.30 | $14.62 | $13.81 | $14.33 | 1.21M |
| 5/7/2026 | $16.12 | $16.35 | $13.75 | $13.93 | 2.77M |
| 5/6/2026 | $16.49 | $16.89 | $16.10 | $16.72 | 1.28M |
| 5/5/2026 | $15.72 | $16.35 | $15.72 | $15.99 | 899,118 |
| 5/4/2026 | $15.53 | $16.14 | $15.13 | $15.51 | 1.35M |
| 5/1/2026 | $15.09 | $15.56 | $14.85 | $15.50 | 1.25M |
| 4/30/2026 | $14.63 | $15.14 | $14.40 | $15.11 | 1.00M |
| 4/29/2026 | $14.13 | $14.43 | $13.95 | $14.16 | 792,617 |
| 4/28/2026 | $14.58 | $14.58 | $13.86 | $14.05 | 986,447 |
| 4/27/2026 | $14.86 | $14.94 | $13.81 | $14.52 | 1.33M |
| 4/24/2026 | $14.85 | $15.00 | $14.11 | $14.43 | 1.36M |
| 4/23/2026 | $14.73 | $15.15 | $14.18 | $14.79 | 2.07M |
| 4/22/2026 | $15.71 | $15.94 | $14.76 | $14.87 | 1.40M |
| 4/21/2026 | $16.00 | $16.09 | $14.94 | $15.14 | 1.65M |
| 4/20/2026 | $15.89 | $16.75 | $15.30 | $16.00 | 2.57M |
| 4/17/2026 | $15.63 | $16.16 | $15.05 | $16.00 | 3.11M |
| 4/16/2026 | $16.45 | $16.55 | $14.55 | $14.87 | 4.53M |
| 4/15/2026 | $11.82 | $14.70 | $11.65 | $14.65 | 8.96M |
| 4/14/2026 | $12.31 | $12.34 | $11.86 | $11.94 | 411,630 |
| 4/13/2026 | $11.62 | $12.25 | $11.57 | $12.09 | 879,420 |
| 4/10/2026 | $11.73 | $12.11 | $11.73 | $11.85 | 600,550 |
| 4/9/2026 | $11.79 | $11.96 | $11.43 | $11.64 | 613,932 |
| 4/8/2026 | $11.50 | $11.77 | $11.14 | $11.27 | 361,395 |
| 4/7/2026 | $10.95 | $11.01 | $10.59 | $10.95 | 434,300 |
| 4/6/2026 | $11.07 | $11.15 | $10.87 | $10.93 | 310,269 |
| 4/2/2026 | $10.47 | $11.10 | $10.35 | $11.07 | 257,300 |
| 4/1/2026 | $10.92 | $11.19 | $10.72 | $10.99 | 434,240 |
| 3/31/2026 | $10.09 | $10.59 | $10.09 | $10.59 | 348,211 |
| 3/30/2026 | $10.34 | $10.38 | $9.76 | $9.88 | 368,000 |
| 3/27/2026 | $9.73 | $10.17 | $9.70 | $10.04 | 546,500 |
| 3/26/2026 | $9.65 | $9.98 | $9.52 | $9.67 | 371,300 |
| 3/25/2026 | $10.16 | $10.21 | $9.85 | $10.06 | 464,200 |
| 3/24/2026 | $9.44 | $9.67 | $9.22 | $9.62 | 435,445 |
| 3/23/2026 | $9.21 | $9.84 | $9.21 | $9.60 | 598,600 |
| 3/20/2026 | $9.52 | $9.84 | $8.97 | $9.19 | 898,343 |
| 3/19/2026 | $9.44 | $9.67 | $8.86 | $9.56 | 821,400 |
| 3/18/2026 | $10.91 | $10.91 | $10.01 | $10.07 | 609,700 |
| 3/17/2026 | $11.12 | $11.23 | $10.82 | $11.16 | 440,400 |
| 3/16/2026 | $11.02 | $11.34 | $10.89 | $11.08 | 399,700 |
| 3/13/2026 | $11.50 | $11.55 | $10.82 | $10.95 | 485,539 |
| 3/12/2026 | $11.63 | $11.69 | $11.18 | $11.47 | 405,235 |
| 3/11/2026 | $11.61 | $12.01 | $11.30 | $11.67 | 602,933 |
| 3/10/2026 | $11.24 | $11.98 | $11.21 | $11.73 | 691,600 |
| 3/9/2026 | $10.52 | $11.21 | $10.30 | $11.20 | 947,200 |
| 3/6/2026 | $11.04 | $11.28 | $10.70 | $10.87 | 535,920 |
| 3/5/2026 | $12.19 | $12.20 | $11.12 | $11.42 | 811,624 |
| 3/4/2026 | $13.17 | $13.40 | $12.46 | $12.49 | 795,400 |
| 3/3/2026 | $13.59 | $13.62 | $12.41 | $12.65 | 1.03M |
| 3/2/2026 | $13.75 | $14.74 | $13.35 | $14.66 | 1.91M |
| 2/27/2026 | $12.86 | $14.20 | $12.77 | $13.65 | 1.31M |
| 2/26/2026 | $12.03 | $12.08 | $11.56 | $12.02 | 891,800 |
| 2/25/2026 | $12.15 | $12.39 | $11.96 | $12.16 | 561,384 |
| 2/24/2026 | $11.81 | $12.10 | $11.56 | $11.96 | 708,900 |
| 2/23/2026 | $11.36 | $11.71 | $11.00 | $11.71 | 1.08M |
| 2/20/2026 | $11.51 | $11.60 | $10.95 | $11.36 | 848,100 |