(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 23,31 | 24,01 | 23,15 | 24,00 | 2.042.500 | | 2001-10-08 | 00:00:00 | 24,00 | 24,45 | 23,50 | 23,74 | 2.407.400 | | 2001-10-09 | 00:00:00 | 23,50 | 23,67 | 22,80 | 22,87 | 1.450.100 | | 2001-10-10 | 00:00:00 | 22,85 | 23,00 | 21,70 | 21,80 | 3.137.600 | | 2001-10-11 | 00:00:00 | 21,35 | 21,46 | 20,45 | 21,20 | 4.760.200 | | 2001-10-12 | 00:00:00 | 21,51 | 22,69 | 21,24 | 22,10 | 3.474.700 | | 2001-10-15 | 00:00:00 | 22,03 | 22,50 | 21,64 | 21,66 | 1.482.900 | | 2001-10-16 | 00:00:00 | 21,29 | 22,07 | 21,20 | 21,91 | 1.819.100 | | 2001-10-17 | 00:00:00 | 21,75 | 22,94 | 21,50 | 22,88 | 2.754.100 | | 2001-10-18 | 00:00:00 | 22,41 | 22,65 | 22,02 | 22,23 | 2.334.000 | | 2001-10-19 | 00:00:00 | 22,12 | 22,48 | 21,76 | 21,91 | 1.790.400 | | 2001-10-22 | 00:00:00 | 21,35 | 21,54 | 21,04 | 21,09 | 2.175.300 | | 2001-10-23 | 00:00:00 | 20,95 | 21,63 | 20,93 | 21,14 | 2.055.300 | | 2001-10-24 | 00:00:00 | 21,28 | 21,67 | 21,12 | 21,24 | 1.765.000 | | 2001-10-25 | 00:00:00 | 21,50 | 22,19 | 21,20 | 21,61 | 2.323.600 | | 2001-10-26 | 00:00:00 | 21,86 | 21,86 | 21,11 | 21,29 | 1.691.300 | | 2001-10-29 | 00:00:00 | 21,50 | 21,98 | 21,46 | 21,66 | 1.425.100 | | 2001-10-30 | 00:00:00 | 22,24 | 23,16 | 21,99 | 23,02 | 3.626.900 | | 2001-10-31 | 00:00:00 | 23,11 | 23,41 | 22,66 | 23,20 | 2.671.400 | | 2001-11-01 | 00:00:00 | 23,43 | 23,49 | 22,88 | 23,44 | 1.201.200 | | 2001-11-02 | 00:00:00 | 23,28 | 23,94 | 23,16 | 23,86 | 1.469.300 | | 2001-11-05 | 00:00:00 | 23,50 | 23,79 | 23,11 | 23,71 | 1.407.900 | | 2001-11-06 | 00:00:00 | 23,52 | 23,99 | 23,50 | 23,70 | 1.081.100 | | 2001-11-07 | 00:00:00 | 23,75 | 24,15 | 23,75 | 23,85 | 1.647.100 | | 2001-11-08 | 00:00:00 | 23,85 | 24,15 | 22,60 | 22,77 | 2.088.800 | | 2001-11-09 | 00:00:00 | 22,90 | 23,40 | 22,64 | 23,29 | 1.232.400 | | 2001-11-12 | 00:00:00 | 23,40 | 24,24 | 23,10 | 23,30 | 2.030.900 | | 2001-11-13 | 00:00:00 | 22,80 | 22,97 | 22,20 | 22,25 | 2.226.100 | | 2001-11-14 | 00:00:00 | 20,00 | 20,66 | 20,00 | 20,30 | 17.515.200 | | 2001-11-15 | 00:00:00 | 20,28 | 20,30 | 19,76 | 20,18 | 7.045.200 | | 2001-11-16 | 00:00:00 | 20,20 | 20,20 | 19,06 | 19,80 | 6.008.500 | | 2001-11-19 | 00:00:00 | 19,65 | 19,70 | 19,05 | 19,26 | 3.202.400 | | 2001-11-20 | 00:00:00 | 19,35 | 19,74 | 19,25 | 19,35 | 3.032.300 | | 2001-11-21 | 00:00:00 | 19,34 | 19,65 | 18,96 | 18,96 | 3.238.400 | | 2001-11-23 | 00:00:00 | 19,15 | 19,30 | 18,97 | 19,24 | 1.077.500 | | 2001-11-26 | 00:00:00 | 19,25 | 19,29 | 18,80 | 19,05 | 1.226.400 | | 2001-11-27 | 00:00:00 | 19,12 | 19,47 | 19,11 | 19,47 | 3.793.000 | | 2001-11-28 | 00:00:00 | 19,47 | 19,90 | 19,47 | 19,70 | 3.592.600 | | 2001-11-29 | 00:00:00 | 19,75 | 19,94 | 19,52 | 19,52 | 3.556.100 | | 2001-11-30 | 00:00:00 | 19,70 | 19,97 | 19,52 | 19,67 | 2.445.000 | | 2001-12-03 | 00:00:00 | 19,80 | 20,41 | 19,80 | 20,19 | 3.552.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
