(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-02 | 00:00:00 | 36,17 | 36,46 | 36,02 | 36,23 | 4.546.012 | | 2018-08-03 | 00:00:00 | 36,42 | 36,82 | 36,20 | 36,46 | 5.108.397 | | 2018-08-06 | 00:00:00 | 36,29 | 36,75 | 36,12 | 36,21 | 4.999.209 | | 2018-08-07 | 00:00:00 | 36,50 | 36,61 | 35,98 | 36,07 | 5.069.965 | | 2018-08-08 | 00:00:00 | 36,20 | 36,40 | 36,00 | 36,16 | 4.406.689 | | 2018-08-09 | 00:00:00 | 36,21 | 36,41 | 35,68 | 35,71 | 5.400.518 | | 2018-08-10 | 00:00:00 | 35,56 | 35,96 | 35,39 | 35,60 | 3.537.690 | | 2018-08-13 | 00:00:00 | 35,37 | 35,72 | 34,48 | 34,65 | 5.416.922 | | 2018-08-14 | 00:00:00 | 34,78 | 34,81 | 33,87 | 33,94 | 5.080.979 | | 2018-08-15 | 00:00:00 | 33,47 | 33,65 | 31,58 | 31,80 | 11.054.749 | | 2018-08-16 | 00:00:00 | 31,97 | 32,36 | 31,55 | 31,60 | 10.189.792 | | 2018-08-17 | 00:00:00 | 31,74 | 32,36 | 31,45 | 32,06 | 9.395.948 | | 2018-08-20 | 00:00:00 | 32,28 | 32,46 | 31,67 | 31,89 | 6.189.698 | | 2018-08-21 | 00:00:00 | 31,99 | 32,03 | 31,61 | 31,95 | 4.545.780 | | 2018-08-22 | 00:00:00 | 32,22 | 32,47 | 32,10 | 32,32 | 4.961.835 | | 2018-08-23 | 00:00:00 | 32,01 | 32,06 | 31,46 | 31,66 | 7.476.221 | | 2018-08-24 | 00:00:00 | 31,97 | 32,52 | 31,82 | 32,03 | 5.403.918 | | 2018-08-27 | 00:00:00 | 32,10 | 32,49 | 32,03 | 32,25 | 4.579.748 | | 2018-08-28 | 00:00:00 | 32,43 | 32,49 | 31,69 | 31,84 | 4.710.463 | | 2018-08-29 | 00:00:00 | 31,79 | 31,90 | 31,63 | 31,74 | 4.871.848 | | 2018-08-30 | 00:00:00 | 31,53 | 31,55 | 30,79 | 31,05 | 6.160.841 | | 2018-08-31 | 00:00:00 | 30,75 | 31,43 | 30,73 | 31,03 | 5.266.356 | | 2018-09-04 | 00:00:00 | 30,59 | 30,64 | 30,03 | 30,09 | 7.235.833 | | 2018-09-05 | 00:00:00 | 30,46 | 30,47 | 30,00 | 30,13 | 6.077.534 | | 2018-09-06 | 00:00:00 | 30,29 | 30,49 | 30,02 | 30,24 | 5.304.068 | | 2018-09-07 | 00:00:00 | 30,06 | 30,33 | 29,85 | 30,13 | 4.473.082 | | 2018-09-10 | 00:00:00 | 29,98 | 30,13 | 29,65 | 29,74 | 4.148.553 | | 2018-09-11 | 00:00:00 | 29,51 | 29,83 | 29,16 | 29,63 | 4.991.036 | | 2018-09-12 | 00:00:00 | 29,36 | 30,44 | 29,32 | 30,16 | 6.621.256 | | 2018-09-13 | 00:00:00 | 30,56 | 30,90 | 29,75 | 30,22 | 5.274.545 | | 2018-09-14 | 00:00:00 | 30,12 | 30,78 | 30,12 | 30,38 | 5.619.892 | | 2018-09-17 | 00:00:00 | 30,53 | 30,79 | 30,30 | 30,64 | 4.716.366 | | 2018-09-18 | 00:00:00 | 30,81 | 31,09 | 30,56 | 30,85 | 3.992.159 | | 2018-09-19 | 00:00:00 | 31,21 | 31,75 | 31,02 | 31,52 | 5.752.479 | | 2018-09-20 | 00:00:00 | 31,85 | 31,94 | 31,24 | 31,50 | 5.490.848 | | 2018-09-21 | 00:00:00 | 31,21 | 31,77 | 31,09 | 31,56 | 11.595.497 | | 2018-09-24 | 00:00:00 | 31,69 | 32,09 | 31,06 | 31,09 | 8.393.862 | | 2018-09-25 | 00:00:00 | 31,24 | 31,73 | 31,02 | 31,25 | 6.117.922 | | 2018-09-26 | 00:00:00 | 31,11 | 31,11 | 29,83 | 29,87 | 8.672.832 | | 2018-09-27 | 00:00:00 | 29,59 | 30,31 | 29,30 | 29,98 | 7.219.904 | | 2018-09-28 | 00:00:00 | 30,23 | 30,56 | 30,09 | 30,20 | 4.704.430 | | | << < 101 102 103 104 > >> |
|
