(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 | | 2002-01-31 | 00:00:00 | 21,45 | 21,97 | 21,42 | 21,84 | 4.107.900 | | 2002-02-01 | 00:00:00 | 22,00 | 23,35 | 22,00 | 22,81 | 76.039 | | 2002-02-04 | 00:00:00 | 23,50 | 24,05 | 23,45 | 23,90 | 6.351.400 | | 2002-02-05 | 00:00:00 | 24,20 | 25,19 | 23,75 | 25,07 | 12.077.500 | | 2002-02-06 | 00:00:00 | 25,50 | 25,90 | 24,25 | 24,30 | 11.861.300 | | 2002-02-07 | 00:00:00 | 24,43 | 24,43 | 23,84 | 24,13 | 8.457.700 | | 2002-02-08 | 00:00:00 | 24,45 | 25,45 | 24,40 | 25,00 | 9.440.000 | | 2002-02-11 | 00:00:00 | 23,70 | 24,19 | 23,25 | 23,51 | 7.928.100 | | 2002-02-12 | 00:00:00 | 23,25 | 24,11 | 23,25 | 23,97 | 5.503.300 | | 2002-02-13 | 00:00:00 | 23,60 | 24,38 | 23,40 | 23,93 | 4.036.200 | | 2002-02-14 | 00:00:00 | 24,00 | 24,91 | 23,90 | 24,66 | 5.014.900 | | 2002-02-15 | 00:00:00 | 25,05 | 25,29 | 24,00 | 24,33 | 6.554.700 | | 2002-02-19 | 00:00:00 | 24,23 | 24,68 | 23,31 | 23,77 | 30.776.900 | | 2002-02-20 | 00:00:00 | 23,50 | 23,65 | 23,14 | 23,15 | 8.948.200 | | 2002-02-21 | 00:00:00 | 23,30 | 23,97 | 23,18 | 23,81 | 6.684.300 | | 2002-02-22 | 00:00:00 | 24,00 | 24,20 | 23,60 | 23,85 | 4.047.100 | | 2002-02-25 | 00:00:00 | 23,66 | 23,76 | 23,26 | 23,39 | 2.667.000 | | 2002-02-26 | 00:00:00 | 23,55 | 24,71 | 23,53 | 24,61 | 5.375.300 | | 2002-02-27 | 00:00:00 | 24,61 | 24,61 | 23,81 | 24,02 | 5.074.800 | | 2002-02-28 | 00:00:00 | 24,02 | 24,29 | 23,77 | 24,12 | 5.365.500 | | 2002-03-01 | 00:00:00 | 24,05 | 24,50 | 23,78 | 24,49 | 5.023.700 | | 2002-03-04 | 00:00:00 | 24,32 | 24,88 | 24,01 | 24,50 | 4.408.200 | | 2002-03-05 | 00:00:00 | 24,50 | 24,98 | 24,25 | 24,55 | 5.369.300 | | 2002-03-06 | 00:00:00 | 24,35 | 25,48 | 24,26 | 25,36 | 4.162.500 | | 2002-03-07 | 00:00:00 | 25,05 | 25,06 | 24,04 | 24,19 | 6.664.800 | | 2002-03-08 | 00:00:00 | 23,95 | 23,95 | 22,50 | 23,00 | 8.507.100 | | 2002-03-11 | 00:00:00 | 23,42 | 23,97 | 23,32 | 23,60 | 3.467.400 | | 2002-03-12 | 00:00:00 | 24,22 | 24,33 | 23,90 | 24,21 | 2.627.100 | | 2002-03-13 | 00:00:00 | 24,22 | 24,44 | 23,51 | 23,55 | 3.116.800 | | 2002-03-14 | 00:00:00 | 23,51 | 23,80 | 23,20 | 23,69 | 2.504.600 | | 2002-03-15 | 00:00:00 | 24,15 | 24,15 | 23,30 | 23,50 | 2.576.800 | | 2002-03-18 | 00:00:00 | 23,75 | 24,76 | 23,72 | 24,65 | 3.901.100 | | 2002-03-19 | 00:00:00 | 24,94 | 24,94 | 24,30 | 24,65 | 3.362.600 | | 2002-03-20 | 00:00:00 | 24,50 | 25,09 | 24,25 | 25,04 | 3.000.100 | | 2002-03-21 | 00:00:00 | 25,08 | 25,75 | 24,90 | 25,24 | 4.312.100 | | 2002-03-22 | 00:00:00 | 25,25 | 26,49 | 25,00 | 26,37 | 6.337.900 | | 2002-03-25 | 00:00:00 | 26,50 | 27,32 | 26,41 | 27,15 | 5.707.000 | | 2002-03-26 | 00:00:00 | 26,90 | 27,10 | 26,28 | 26,45 | 4.731.400 | | 2002-03-27 | 00:00:00 | 26,90 | 28,26 | 26,70 | 28,24 | 8.351.200 | | 2002-03-28 | 00:00:00 | 28,24 | 28,24 | 27,46 | 27,69 | 5.288.300 | | 2002-04-01 | 00:00:00 | 27,69 | 29,04 | 27,45 | 28,77 | 5.823.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
