(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-09-28 | 00:00:00 | 30,23 | 30,56 | 30,09 | 30,20 | 4.704.430 | 2018-10-01 | 00:00:00 | 30,20 | 30,49 | 30,02 | 30,35 | 3.437.333 | 2018-10-02 | 00:00:00 | 30,62 | 31,32 | 30,52 | 31,17 | 7.426.683 | 2018-10-03 | 00:00:00 | 31,31 | 31,59 | 30,47 | 30,48 | 5.430.391 | 2018-10-04 | 00:00:00 | 30,55 | 30,69 | 30,11 | 30,37 | 4.330.476 | 2018-10-05 | 00:00:00 | 30,50 | 30,75 | 30,45 | 30,58 | 5.168.020 | 2018-10-08 | 00:00:00 | 30,01 | 30,56 | 29,76 | 30,52 | 5.122.277 | 2018-10-09 | 00:00:00 | 30,45 | 30,54 | 29,94 | 30,11 | 4.048.796 | 2018-10-10 | 00:00:00 | 30,57 | 30,84 | 30,02 | 30,56 | 6.746.143 | 2018-10-11 | 00:00:00 | 31,17 | 32,10 | 30,90 | 31,84 | 4.914.654 | 2018-10-12 | 00:00:00 | 32,39 | 32,54 | 31,37 | 32,04 | 9.036.300 | 2018-10-15 | 00:00:00 | 32,56 | 33,25 | 32,49 | 32,66 | 6.878.048 | 2018-10-16 | 00:00:00 | 32,84 | 32,94 | 31,97 | 32,29 | 4.732.591 | 2018-10-17 | 00:00:00 | 32,21 | 32,72 | 31,00 | 32,11 | 5.330.912 | 2018-10-18 | 00:00:00 | 31,96 | 32,86 | 31,74 | 32,37 | 6.172.123 | 2018-10-19 | 00:00:00 | 32,46 | 32,70 | 32,06 | 32,19 | 5.932.365 | 2018-10-22 | 00:00:00 | 32,09 | 32,35 | 31,43 | 31,97 | 6.233.807 | 2018-10-23 | 00:00:00 | 32,72 | 32,79 | 31,84 | 31,95 | 4.649.600 | 2018-10-24 | 00:00:00 | 32,26 | 32,52 | 31,60 | 31,76 | 6.791.053 | 2018-10-25 | 00:00:00 | 31,21 | 31,73 | 29,06 | 29,60 | 13.657.690 | 2018-10-26 | 00:00:00 | 29,85 | 30,99 | 29,71 | 30,00 | 9.291.302 | 2018-10-29 | 00:00:00 | 30,11 | 31,40 | 29,70 | 30,76 | 6.416.334 | 2018-10-30 | 00:00:00 | 30,68 | 31,28 | 30,47 | 31,00 | 6.532.276 | 2018-10-31 | 00:00:00 | 30,68 | 30,93 | 30,06 | 30,92 | 8.680.489 | 2018-11-01 | 00:00:00 | 31,51 | 32,18 | 31,26 | 32,06 | 5.395.143 | 2018-11-02 | 00:00:00 | 31,92 | 32,49 | 31,72 | 32,42 | 5.260.770 | 2018-11-05 | 00:00:00 | 32,46 | 32,67 | 31,88 | 32,39 | 4.309.428 | 2018-11-06 | 00:00:00 | 32,50 | 32,52 | 32,04 | 32,31 | 3.806.810 | 2018-11-07 | 00:00:00 | 32,51 | 32,79 | 32,12 | 32,50 | 5.072.215 | 2018-11-08 | 00:00:00 | 32,42 | 32,67 | 32,13 | 32,42 | 3.802.121 | 2018-11-09 | 00:00:00 | 31,97 | 32,27 | 31,51 | 32,02 | 4.083.201 | 2018-11-12 | 00:00:00 | 31,95 | 31,96 | 31,41 | 31,53 | 5.148.530 | 2018-11-13 | 00:00:00 | 31,55 | 31,74 | 30,93 | 31,41 | 5.414.319 | 2018-11-14 | 00:00:00 | 31,52 | 32,75 | 31,34 | 32,40 | 6.549.234 | 2018-11-15 | 00:00:00 | 32,51 | 32,94 | 32,31 | 32,86 | 5.724.986 | 2018-11-16 | 00:00:00 | 33,34 | 33,65 | 33,14 | 33,32 | 6.020.451 | 2018-11-19 | 00:00:00 | 33,29 | 33,70 | 32,64 | 32,79 | 5.785.546 | 2018-11-20 | 00:00:00 | 33,15 | 33,15 | 32,37 | 32,90 | 4.627.099 | 2018-11-21 | 00:00:00 | 32,96 | 33,70 | 32,96 | 33,59 | 4.663.323 | 2018-11-23 | 00:00:00 | 33,34 | 33,34 | 32,35 | 32,46 | 2.598.279 | 2018-11-26 | 00:00:00 | 32,58 | 33,13 | 32,31 | 32,47 | 4.285.142 | | << < 101 102 103 104 > >> |
|