(Login BolsaPT & Canal Forex) |
|
 Newmont Mining Co - [Ticker: NEM] |     | | Última Trade | 33,980 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,760 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 35,800 x 700 - 35,810 x 1.600 | EPS | 0,00 | | Abertura | 33,440 | PER | 0,00% | | Máximo | 34,120 | Pagamento Dividendo | | | Mínimo | 33,320 | Data Ex-Dividendo | | | Fecho Anterior | 33,220 | Yield | | | Volume | 3.197.258 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NEM de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-06 | 00:00:00 | 38,48 | 38,69 | 38,20 | 38,66 | 6.265.886 | | 2018-06-07 | 00:00:00 | 38,80 | 38,92 | 38,43 | 38,58 | 3.642.290 | | 2018-06-08 | 00:00:00 | 38,59 | 38,59 | 38,21 | 38,38 | 3.657.149 | | 2018-06-11 | 00:00:00 | 38,33 | 38,69 | 38,18 | 38,57 | 2.947.002 | | 2018-06-12 | 00:00:00 | 38,89 | 39,13 | 38,57 | 38,79 | 4.227.873 | | 2018-06-13 | 00:00:00 | 38,96 | 39,05 | 38,43 | 38,70 | 4.064.675 | | 2018-06-14 | 00:00:00 | 38,99 | 39,19 | 38,81 | 39,16 | 3.762.809 | | 2018-06-15 | 00:00:00 | 38,80 | 38,80 | 38,02 | 38,40 | 11.737.261 | | 2018-06-18 | 00:00:00 | 38,27 | 38,56 | 38,19 | 38,43 | 3.530.515 | | 2018-06-19 | 00:00:00 | 38,18 | 38,58 | 38,06 | 38,35 | 3.976.837 | | 2018-06-20 | 00:00:00 | 38,49 | 38,61 | 38,30 | 38,35 | 1.205.752 | | 2018-06-21 | 00:00:00 | 37,90 | 38,00 | 36,86 | 37,02 | 5.091.582 | | 2018-06-22 | 00:00:00 | 37,23 | 37,61 | 37,16 | 37,46 | 5.881.472 | | 2018-06-25 | 00:00:00 | 37,16 | 37,40 | 36,75 | 36,99 | 4.024.846 | | 2018-06-26 | 00:00:00 | 36,65 | 37,37 | 36,60 | 37,17 | 3.771.122 | | 2018-06-27 | 00:00:00 | 37,01 | 37,49 | 36,95 | 36,98 | 2.770.476 | | 2018-06-28 | 00:00:00 | 37,26 | 37,26 | 36,88 | 37,00 | 4.037.143 | | 2018-06-29 | 00:00:00 | 37,06 | 38,14 | 36,95 | 37,71 | 4.948.708 | | 2018-07-02 | 00:00:00 | 37,47 | 37,83 | 37,23 | 37,55 | 2.813.113 | | 2018-07-03 | 00:00:00 | 37,97 | 38,60 | 37,56 | 37,64 | 3.885.654 | | 2018-07-05 | 00:00:00 | 37,90 | 38,61 | 37,83 | 38,43 | 3.650.267 | | 2018-07-06 | 00:00:00 | 38,19 | 38,25 | 37,74 | 37,83 | 4.052.453 | | 2018-07-09 | 00:00:00 | 38,26 | 38,40 | 37,53 | 37,79 | 4.166.546 | | 2018-07-10 | 00:00:00 | 37,41 | 37,96 | 37,29 | 37,91 | 4.242.772 | | 2018-07-11 | 00:00:00 | 37,57 | 37,64 | 36,96 | 37,07 | 4.640.253 | | 2018-07-12 | 00:00:00 | 37,27 | 37,50 | 37,09 | 37,13 | 2.671.406 | | 2018-07-13 | 00:00:00 | 36,91 | 37,07 | 36,76 | 36,84 | 2.089.053 | | 2018-07-16 | 00:00:00 | 36,77 | 36,84 | 36,37 | 36,50 | 3.121.461 | | 2018-07-17 | 00:00:00 | 36,26 | 37,14 | 36,21 | 36,94 | 4.662.538 | | 2018-07-18 | 00:00:00 | 36,60 | 37,35 | 36,54 | 37,18 | 4.088.527 | | 2018-07-19 | 00:00:00 | 36,65 | 37,50 | 36,60 | 37,01 | 4.391.527 | | 2018-07-20 | 00:00:00 | 37,22 | 37,37 | 36,86 | 37,02 | 3.576.073 | | 2018-07-23 | 00:00:00 | 36,95 | 37,37 | 36,52 | 36,57 | 4.836.999 | | 2018-07-24 | 00:00:00 | 36,89 | 37,30 | 36,70 | 37,13 | 5.220.255 | | 2018-07-25 | 00:00:00 | 37,35 | 37,49 | 36,95 | 37,47 | 4.768.392 | | 2018-07-26 | 00:00:00 | 37,18 | 38,63 | 36,80 | 37,81 | 6.702.174 | | 2018-07-27 | 00:00:00 | 37,90 | 37,92 | 36,76 | 36,89 | 4.662.734 | | 2018-07-30 | 00:00:00 | 36,78 | 36,99 | 36,57 | 36,73 | 3.860.434 | | 2018-07-31 | 00:00:00 | 36,74 | 36,87 | 36,36 | 36,68 | 4.952.640 | | 2018-08-01 | 00:00:00 | 36,50 | 36,75 | 36,22 | 36,44 | 3.800.589 | | 2018-08-02 | 00:00:00 | 36,17 | 36,46 | 36,02 | 36,23 | 4.546.012 | | | << < 101 102 103 104 > >> |
|
