(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 | | 2002-07-24 | 00:00:00 | 20,80 | 24,25 | 20,80 | 24,25 | 7.900.200 | | 2002-07-25 | 00:00:00 | 24,00 | 24,19 | 23,01 | 23,26 | 4.155.400 | | 2002-07-26 | 00:00:00 | 22,70 | 22,70 | 21,49 | 22,21 | 6.271.500 | | 2002-07-29 | 00:00:00 | 22,25 | 23,60 | 22,21 | 23,54 | 4.192.700 | | 2002-07-30 | 00:00:00 | 24,50 | 24,95 | 23,76 | 24,00 | 5.474.800 | | 2002-07-31 | 00:00:00 | 24,70 | 24,75 | 23,98 | 24,40 | 5.177.300 | | 2002-08-01 | 00:00:00 | 23,75 | 24,99 | 23,60 | 24,99 | 3.299.900 | | 2002-08-02 | 00:00:00 | 25,00 | 25,61 | 24,65 | 25,49 | 4.276.900 | | 2002-08-05 | 00:00:00 | 26,00 | 26,15 | 23,99 | 24,05 | 5.344.100 | | 2002-08-06 | 00:00:00 | 24,07 | 24,95 | 23,75 | 24,95 | 3.813.400 | | 2002-08-07 | 00:00:00 | 25,60 | 26,25 | 25,00 | 25,60 | 4.472.300 | | 2002-08-08 | 00:00:00 | 25,80 | 25,80 | 24,69 | 24,73 | 2.675.700 | | 2002-08-09 | 00:00:00 | 25,00 | 27,00 | 25,00 | 26,78 | 4.021.100 | | 2002-08-12 | 00:00:00 | 27,30 | 27,32 | 26,47 | 26,82 | 3.269.100 | | 2002-08-13 | 00:00:00 | 26,75 | 27,24 | 26,55 | 26,98 | 2.684.000 | | 2002-08-14 | 00:00:00 | 27,15 | 27,37 | 25,97 | 26,25 | 3.638.300 | | 2002-08-15 | 00:00:00 | 26,22 | 27,10 | 26,00 | 27,00 | 3.865.100 | | 2002-08-16 | 00:00:00 | 26,76 | 27,25 | 26,75 | 26,80 | 2.719.100 | | 2002-08-19 | 00:00:00 | 26,40 | 26,40 | 24,95 | 25,60 | 4.948.100 | | 2002-08-20 | 00:00:00 | 25,70 | 26,20 | 25,45 | 25,91 | 4.143.000 | | 2002-08-21 | 00:00:00 | 25,50 | 25,59 | 24,76 | 25,17 | 4.580.800 | | 2002-08-22 | 00:00:00 | 24,99 | 25,75 | 24,86 | 25,60 | 3.692.400 | | 2002-08-23 | 00:00:00 | 25,55 | 25,97 | 25,14 | 25,14 | 1.967.600 | | 2002-08-26 | 00:00:00 | 25,48 | 27,00 | 25,41 | 26,82 | 3.216.400 | | 2002-08-27 | 00:00:00 | 26,30 | 27,74 | 26,30 | 27,35 | 5.344.200 | | 2002-08-28 | 00:00:00 | 27,35 | 27,50 | 26,77 | 27,08 | 3.224.300 | | 2002-08-29 | 00:00:00 | 27,43 | 28,12 | 27,37 | 28,07 | 4.453.300 | | 2002-08-30 | 00:00:00 | 28,24 | 28,65 | 27,89 | 28,49 | 4.422.300 | | 2002-09-03 | 00:00:00 | 29,15 | 29,19 | 28,66 | 29,07 | 4.460.700 | | 2002-09-04 | 00:00:00 | 28,80 | 28,80 | 27,90 | 28,20 | 4.369.300 | | 2002-09-05 | 00:00:00 | 28,90 | 29,37 | 28,79 | 29,22 | 5.563.300 | | 2002-09-06 | 00:00:00 | 29,00 | 29,25 | 28,25 | 29,05 | 5.734.100 | | 2002-09-09 | 00:00:00 | 29,75 | 29,93 | 29,36 | 29,68 | 6.889.700 | | 2002-09-10 | 00:00:00 | 29,49 | 29,50 | 28,46 | 28,46 | 3.651.500 | | 2002-09-11 | 00:00:00 | 28,00 | 29,10 | 27,97 | 28,89 | 2.531.500 | | 2002-09-12 | 00:00:00 | 29,23 | 29,75 | 29,06 | 29,60 | 4.977.200 | | 2002-09-13 | 00:00:00 | 29,40 | 29,44 | 28,64 | 29,34 | 4.962.600 | | 2002-09-16 | 00:00:00 | 29,79 | 29,94 | 28,99 | 29,87 | 3.518.800 | | 2002-09-17 | 00:00:00 | 28,75 | 29,17 | 28,42 | 28,42 | 4.758.700 | | 2002-09-18 | 00:00:00 | 28,90 | 29,10 | 27,97 | 28,16 | 5.174.300 | | 2002-09-19 | 00:00:00 | 28,70 | 29,17 | 28,45 | 29,13 | 4.664.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
