(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 | | 2002-05-28 | 00:00:00 | 30,50 | 32,00 | 30,16 | 32,00 | 6.686.500 | | 2002-05-29 | 00:00:00 | 32,52 | 32,52 | 31,16 | 31,24 | 6.825.000 | | 2002-05-30 | 00:00:00 | 31,34 | 31,59 | 30,56 | 30,67 | 4.887.500 | | 2002-05-31 | 00:00:00 | 30,87 | 31,21 | 30,51 | 31,21 | 4.950.400 | | 2002-06-03 | 00:00:00 | 31,18 | 31,81 | 31,01 | 31,72 | 4.351.500 | | 2002-06-04 | 00:00:00 | 32,75 | 32,75 | 31,38 | 31,56 | 7.514.600 | | 2002-06-05 | 00:00:00 | 30,75 | 31,20 | 30,60 | 31,20 | 5.902.000 | | 2002-06-06 | 00:00:00 | 31,20 | 31,90 | 30,86 | 31,00 | 5.977.500 | | 2002-06-07 | 00:00:00 | 31,19 | 31,49 | 28,69 | 28,70 | 9.042.500 | | 2002-06-10 | 00:00:00 | 28,41 | 28,95 | 28,03 | 28,10 | 7.321.800 | | 2002-06-11 | 00:00:00 | 27,75 | 29,24 | 27,61 | 29,00 | 7.611.900 | | 2002-06-12 | 00:00:00 | 29,10 | 29,28 | 28,20 | 28,25 | 5.762.100 | | 2002-06-13 | 00:00:00 | 28,20 | 28,26 | 27,25 | 27,86 | 4.556.100 | | 2002-06-14 | 00:00:00 | 28,35 | 29,33 | 28,35 | 28,96 | 5.516.900 | | 2002-06-17 | 00:00:00 | 28,42 | 28,48 | 27,50 | 27,50 | 4.528.700 | | 2002-06-18 | 00:00:00 | 27,62 | 28,36 | 27,32 | 28,32 | 4.870.100 | | 2002-06-19 | 00:00:00 | 28,98 | 28,99 | 27,90 | 28,02 | 3.926.300 | | 2002-06-20 | 00:00:00 | 28,20 | 29,14 | 28,12 | 29,09 | 5.204.000 | | 2002-06-21 | 00:00:00 | 29,00 | 29,32 | 28,26 | 28,60 | 5.717.900 | | 2002-06-24 | 00:00:00 | 28,95 | 29,75 | 28,50 | 28,57 | 6.004.600 | | 2002-06-25 | 00:00:00 | 28,26 | 28,89 | 27,66 | 28,60 | 4.980.500 | | 2002-06-26 | 00:00:00 | 29,22 | 29,50 | 27,85 | 27,99 | 7.885.600 | | 2002-06-27 | 00:00:00 | 27,30 | 27,75 | 26,35 | 26,81 | 7.455.700 | | 2002-06-28 | 00:00:00 | 26,56 | 26,75 | 26,14 | 26,33 | 6.731.000 | | 2002-07-01 | 00:00:00 | 26,24 | 27,24 | 26,03 | 27,17 | 5.645.900 | | 2002-07-02 | 00:00:00 | 27,10 | 27,20 | 25,50 | 25,50 | 5.633.600 | | 2002-07-03 | 00:00:00 | 25,80 | 26,25 | 25,50 | 26,00 | 4.317.400 | | 2002-07-05 | 00:00:00 | 25,75 | 25,99 | 25,40 | 25,44 | 1.953.300 | | 2002-07-08 | 00:00:00 | 25,88 | 27,07 | 25,61 | 26,91 | 3.923.600 | | 2002-07-09 | 00:00:00 | 27,20 | 28,65 | 26,99 | 28,62 | 5.694.300 | | 2002-07-10 | 00:00:00 | 28,62 | 28,99 | 27,55 | 28,88 | 7.294.500 | | 2002-07-11 | 00:00:00 | 28,88 | 29,00 | 27,88 | 28,05 | 5.624.300 | | 2002-07-12 | 00:00:00 | 28,04 | 28,65 | 27,50 | 28,54 | 4.126.700 | | 2002-07-15 | 00:00:00 | 29,00 | 29,36 | 27,55 | 27,75 | 5.535.000 | | 2002-07-16 | 00:00:00 | 27,00 | 27,78 | 26,67 | 27,23 | 4.381.000 | | 2002-07-17 | 00:00:00 | 26,25 | 27,30 | 26,21 | 26,94 | 4.027.800 | | 2002-07-18 | 00:00:00 | 26,95 | 27,40 | 26,42 | 26,59 | 3.389.800 | | 2002-07-19 | 00:00:00 | 28,00 | 28,10 | 26,02 | 26,46 | 8.208.000 | | 2002-07-22 | 00:00:00 | 26,50 | 26,65 | 25,20 | 25,50 | 5.032.700 | | 2002-07-23 | 00:00:00 | 25,04 | 25,09 | 22,40 | 22,48 | 10.287.500 | | 2002-07-24 | 00:00:00 | 20,80 | 24,25 | 20,80 | 24,25 | 7.900.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
