(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 19,80 | 20,41 | 19,80 | 20,19 | 3.552.000 | | 2001-12-04 | 00:00:00 | 20,21 | 20,22 | 19,76 | 19,77 | 2.259.600 | | 2001-12-05 | 00:00:00 | 19,89 | 19,89 | 19,39 | 19,79 | 3.051.800 | | 2001-12-06 | 00:00:00 | 19,84 | 20,28 | 19,81 | 20,28 | 3.760.500 | | 2001-12-07 | 00:00:00 | 20,03 | 20,31 | 19,81 | 20,02 | 2.827.500 | | 2001-12-10 | 00:00:00 | 19,00 | 19,19 | 18,84 | 19,07 | 6.571.300 | | 2001-12-11 | 00:00:00 | 19,05 | 19,05 | 18,83 | 18,90 | 3.063.300 | | 2001-12-12 | 00:00:00 | 18,90 | 19,29 | 18,80 | 19,29 | 4.454.700 | | 2001-12-13 | 00:00:00 | 19,20 | 19,33 | 18,84 | 19,03 | 2.641.100 | | 2001-12-14 | 00:00:00 | 19,03 | 19,72 | 19,03 | 19,72 | 4.021.300 | | 2001-12-17 | 00:00:00 | 19,70 | 19,70 | 19,41 | 19,56 | 1.802.600 | | 2001-12-18 | 00:00:00 | 19,68 | 20,09 | 19,55 | 20,09 | 2.974.600 | | 2001-12-19 | 00:00:00 | 19,98 | 19,98 | 19,24 | 19,25 | 2.706.700 | | 2001-12-20 | 00:00:00 | 19,13 | 19,59 | 19,13 | 19,51 | 1.504.600 | | 2001-12-21 | 00:00:00 | 19,52 | 19,79 | 19,40 | 19,48 | 3.494.000 | | 2001-12-24 | 00:00:00 | 19,25 | 19,70 | 19,17 | 19,69 | 440.000 | | 2001-12-26 | 00:00:00 | 19,44 | 19,60 | 19,25 | 19,37 | 1.095.400 | | 2001-12-27 | 00:00:00 | 19,50 | 19,59 | 19,11 | 19,24 | 2.282.900 | | 2001-12-28 | 00:00:00 | 19,20 | 19,34 | 18,89 | 18,95 | 3.318.100 | | 2001-12-31 | 00:00:00 | 18,76 | 19,28 | 18,76 | 19,11 | 2.962.200 | | 2002-01-02 | 00:00:00 | 19,00 | 19,25 | 18,83 | 19,09 | 1.885.300 | | 2002-01-03 | 00:00:00 | 18,90 | 19,09 | 18,71 | 19,01 | 5.588.200 | | 2002-01-04 | 00:00:00 | 18,95 | 18,95 | 18,75 | 18,82 | 3.010.200 | | 2002-01-07 | 00:00:00 | 18,80 | 19,07 | 18,76 | 18,93 | 6.321.200 | | 2002-01-08 | 00:00:00 | 18,90 | 18,90 | 18,52 | 18,70 | 5.898.900 | | 2002-01-09 | 00:00:00 | 18,92 | 19,64 | 18,88 | 19,41 | 12.105.600 | | 2002-01-10 | 00:00:00 | 19,90 | 19,97 | 19,56 | 19,71 | 8.296.900 | | 2002-01-11 | 00:00:00 | 19,71 | 20,12 | 19,55 | 19,69 | 7.810.200 | | 2002-01-14 | 00:00:00 | 19,69 | 20,20 | 19,65 | 19,95 | 6.575.400 | | 2002-01-15 | 00:00:00 | 19,99 | 20,75 | 19,86 | 20,60 | 6.995.200 | | 2002-01-16 | 00:00:00 | 20,90 | 21,50 | 20,85 | 21,09 | 8.502.600 | | 2002-01-17 | 00:00:00 | 21,00 | 21,00 | 20,56 | 20,65 | 2.921.900 | | 2002-01-18 | 00:00:00 | 20,55 | 20,56 | 20,05 | 20,20 | 14.429.800 | | 2002-01-22 | 00:00:00 | 20,22 | 20,53 | 20,15 | 20,43 | 9.995.300 | | 2002-01-23 | 00:00:00 | 20,33 | 20,59 | 19,80 | 19,94 | 5.003.200 | | 2002-01-24 | 00:00:00 | 20,00 | 20,10 | 19,87 | 19,97 | 2.708.800 | | 2002-01-25 | 00:00:00 | 20,06 | 20,99 | 20,04 | 20,91 | 5.198.200 | | 2002-01-28 | 00:00:00 | 20,99 | 21,38 | 20,62 | 20,88 | 3.437.500 | | 2002-01-29 | 00:00:00 | 20,70 | 21,97 | 20,70 | 21,53 | 5.811.300 | | 2002-01-30 | 00:00:00 | 21,94 | 22,09 | 21,25 | 21,29 | 4.123.200 | | 2002-01-31 | 00:00:00 | 21,45 | 21,97 | 21,42 | 21,84 | 4.107.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
