(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 | | 2002-04-01 | 00:00:00 | 27,69 | 29,04 | 27,45 | 28,77 | 5.823.300 | | 2002-04-02 | 00:00:00 | 28,88 | 29,25 | 28,45 | 28,52 | 6.361.800 | | 2002-04-03 | 00:00:00 | 27,92 | 28,00 | 27,33 | 27,63 | 5.411.100 | | 2002-04-04 | 00:00:00 | 27,70 | 27,85 | 26,93 | 27,80 | 4.095.900 | | 2002-04-05 | 00:00:00 | 27,60 | 27,60 | 26,90 | 27,26 | 3.294.300 | | 2002-04-08 | 00:00:00 | 27,90 | 28,13 | 26,77 | 27,15 | 3.266.200 | | 2002-04-09 | 00:00:00 | 27,09 | 27,20 | 26,88 | 27,02 | 3.314.100 | | 2002-04-10 | 00:00:00 | 27,00 | 28,19 | 27,00 | 28,16 | 5.063.800 | | 2002-04-11 | 00:00:00 | 27,98 | 28,51 | 27,76 | 28,06 | 4.651.400 | | 2002-04-12 | 00:00:00 | 27,80 | 28,44 | 27,52 | 28,24 | 3.027.400 | | 2002-04-15 | 00:00:00 | 28,22 | 28,48 | 27,90 | 28,30 | 2.598.600 | | 2002-04-16 | 00:00:00 | 27,95 | 28,30 | 27,62 | 28,19 | 3.785.900 | | 2002-04-17 | 00:00:00 | 28,94 | 29,18 | 28,75 | 29,07 | 4.668.800 | | 2002-04-18 | 00:00:00 | 29,48 | 29,79 | 28,25 | 28,30 | 5.961.500 | | 2002-04-19 | 00:00:00 | 28,30 | 29,04 | 28,10 | 29,04 | 3.364.900 | | 2002-04-22 | 00:00:00 | 29,04 | 29,48 | 28,80 | 29,10 | 3.157.200 | | 2002-04-23 | 00:00:00 | 28,71 | 29,28 | 28,71 | 29,24 | 4.170.800 | | 2002-04-24 | 00:00:00 | 29,22 | 29,52 | 29,03 | 29,24 | 4.861.300 | | 2002-04-25 | 00:00:00 | 29,70 | 29,79 | 28,78 | 28,81 | 4.869.800 | | 2002-04-26 | 00:00:00 | 28,45 | 30,12 | 28,40 | 30,08 | 6.935.800 | | 2002-04-29 | 00:00:00 | 29,55 | 30,10 | 29,50 | 29,84 | 3.955.100 | | 2002-04-30 | 00:00:00 | 29,30 | 29,38 | 28,40 | 28,51 | 4.936.400 | | 2002-05-01 | 00:00:00 | 28,55 | 30,20 | 28,26 | 29,61 | 5.425.800 | | 2002-05-02 | 00:00:00 | 29,45 | 30,00 | 29,25 | 29,42 | 3.655.300 | | 2002-05-03 | 00:00:00 | 30,00 | 30,19 | 29,61 | 29,95 | 4.893.200 | | 2002-05-06 | 00:00:00 | 30,02 | 30,50 | 28,88 | 30,29 | 4.358.600 | | 2002-05-07 | 00:00:00 | 30,26 | 30,40 | 29,19 | 29,22 | 6.188.200 | | 2002-05-08 | 00:00:00 | 28,61 | 29,37 | 28,49 | 28,90 | 5.672.700 | | 2002-05-09 | 00:00:00 | 28,90 | 29,60 | 28,65 | 29,55 | 4.053.900 | | 2002-05-10 | 00:00:00 | 29,55 | 30,05 | 29,33 | 29,99 | 3.575.700 | | 2002-05-13 | 00:00:00 | 29,95 | 30,18 | 29,52 | 29,96 | 2.671.600 | | 2002-05-14 | 00:00:00 | 29,00 | 29,05 | 28,04 | 28,05 | 5.220.600 | | 2002-05-15 | 00:00:00 | 27,80 | 28,45 | 27,29 | 27,67 | 6.140.100 | | 2002-05-16 | 00:00:00 | 27,92 | 28,40 | 27,82 | 28,36 | 3.679.600 | | 2002-05-17 | 00:00:00 | 28,35 | 29,45 | 28,35 | 29,45 | 5.071.900 | | 2002-05-20 | 00:00:00 | 29,50 | 30,42 | 29,02 | 30,14 | 5.733.200 | | 2002-05-21 | 00:00:00 | 30,00 | 30,85 | 29,73 | 30,81 | 5.319.800 | | 2002-05-22 | 00:00:00 | 31,05 | 31,50 | 30,44 | 30,69 | 7.357.600 | | 2002-05-23 | 00:00:00 | 30,05 | 31,40 | 29,95 | 30,94 | 6.173.000 | | 2002-05-24 | 00:00:00 | 31,04 | 31,43 | 30,65 | 30,66 | 4.200.300 | | 2002-05-28 | 00:00:00 | 30,50 | 32,00 | 30,16 | 32,00 | 6.686.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
