(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 | 2001-08-03 | 00:00:00 | 18,52 | 18,80 | 18,47 | 18,77 | 1.210.700 | 2001-08-06 | 00:00:00 | 18,52 | 19,08 | 18,35 | 18,91 | 871.700 | 2001-08-07 | 00:00:00 | 18,92 | 18,92 | 18,56 | 18,63 | 1.184.900 | 2001-08-08 | 00:00:00 | 18,53 | 19,37 | 18,51 | 19,14 | 1.517.800 | 2001-08-09 | 00:00:00 | 19,50 | 20,65 | 19,42 | 20,50 | 3.928.800 | 2001-08-10 | 00:00:00 | 20,75 | 20,75 | 19,80 | 20,05 | 2.119.900 | 2001-08-13 | 00:00:00 | 20,15 | 20,99 | 19,90 | 20,95 | 1.911.700 | 2001-08-14 | 00:00:00 | 20,50 | 20,59 | 20,07 | 20,44 | 1.843.200 | 2001-08-15 | 00:00:00 | 20,69 | 21,24 | 20,46 | 21,06 | 2.036.300 | 2001-08-16 | 00:00:00 | 21,30 | 21,45 | 20,70 | 21,14 | 2.597.700 | 2001-08-17 | 00:00:00 | 21,60 | 22,02 | 21,18 | 21,48 | 3.082.200 | 2001-08-20 | 00:00:00 | 20,97 | 21,20 | 20,64 | 21,11 | 1.467.100 | 2001-08-21 | 00:00:00 | 21,39 | 21,45 | 20,70 | 21,15 | 2.016.000 | 2001-08-22 | 00:00:00 | 21,25 | 21,60 | 21,06 | 21,30 | 1.220.300 | 2001-08-23 | 00:00:00 | 21,20 | 21,64 | 21,17 | 21,43 | 1.219.300 | 2001-08-24 | 00:00:00 | 21,14 | 21,79 | 21,01 | 21,70 | 1.710.900 | 2001-08-27 | 00:00:00 | 21,52 | 21,80 | 21,24 | 21,49 | 971.900 | 2001-08-28 | 00:00:00 | 21,18 | 21,23 | 20,60 | 20,93 | 1.954.000 | 2001-08-29 | 00:00:00 | 21,00 | 21,25 | 20,77 | 20,94 | 1.223.900 | 2001-08-30 | 00:00:00 | 20,84 | 21,12 | 20,61 | 20,86 | 1.065.600 | 2001-08-31 | 00:00:00 | 20,90 | 20,96 | 20,63 | 20,74 | 627.900 | 2001-09-04 | 00:00:00 | 20,55 | 20,65 | 20,22 | 20,29 | 1.255.900 | 2001-09-05 | 00:00:00 | 20,28 | 20,72 | 20,13 | 20,67 | 967.300 | 2001-09-06 | 00:00:00 | 20,60 | 20,74 | 20,18 | 20,21 | 975.500 | 2001-09-07 | 00:00:00 | 20,36 | 20,86 | 20,36 | 20,79 | 2.027.000 | 2001-09-10 | 00:00:00 | 20,45 | 21,21 | 20,45 | 21,15 | 1.769.900 | 2001-09-17 | 00:00:00 | 23,00 | 23,47 | 21,60 | 22,28 | 4.947.300 | 2001-09-18 | 00:00:00 | 22,27 | 22,49 | 21,31 | 22,34 | 2.761.800 | 2001-09-19 | 00:00:00 | 22,47 | 23,16 | 22,16 | 22,80 | 4.061.000 | 2001-09-20 | 00:00:00 | 22,70 | 23,90 | 22,40 | 23,90 | 4.040.200 | 2001-09-21 | 00:00:00 | 24,30 | 24,80 | 22,20 | 22,27 | 6.480.400 | 2001-09-24 | 00:00:00 | 21,70 | 21,92 | 21,11 | 21,60 | 2.556.000 | 2001-09-25 | 00:00:00 | 21,99 | 22,18 | 21,26 | 21,94 | 2.053.600 | 2001-09-26 | 00:00:00 | 22,05 | 23,70 | 22,00 | 23,37 | 3.094.100 | 2001-09-27 | 00:00:00 | 22,95 | 23,89 | 22,73 | 23,65 | 2.674.000 | 2001-09-28 | 00:00:00 | 23,60 | 24,04 | 23,22 | 23,60 | 1.597.300 | 2001-10-01 | 00:00:00 | 23,35 | 25,00 | 23,11 | 24,83 | 2.799.300 | 2001-10-02 | 00:00:00 | 24,80 | 25,23 | 23,98 | 24,55 | 3.149.500 | 2001-10-03 | 00:00:00 | 24,60 | 24,79 | 22,83 | 23,08 | 2.775.300 | 2001-10-04 | 00:00:00 | 23,25 | 23,58 | 22,80 | 23,06 | 2.603.400 | 2001-10-05 | 00:00:00 | 23,31 | 24,01 | 23,15 | 24,00 | 2.042.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|