(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 28,70 | 29,17 | 28,45 | 29,13 | 4.664.400 | | 2002-09-20 | 00:00:00 | 29,00 | 29,35 | 28,75 | 29,15 | 5.517.900 | | 2002-09-23 | 00:00:00 | 29,15 | 29,47 | 28,63 | 28,64 | 3.724.900 | | 2002-09-24 | 00:00:00 | 29,15 | 29,54 | 28,70 | 29,44 | 6.072.900 | | 2002-09-25 | 00:00:00 | 29,20 | 29,25 | 27,77 | 28,13 | 5.473.600 | | 2002-09-26 | 00:00:00 | 28,14 | 28,14 | 26,39 | 27,25 | 6.601.000 | | 2002-09-27 | 00:00:00 | 27,35 | 27,68 | 26,75 | 27,35 | 4.669.800 | | 2002-09-30 | 00:00:00 | 27,80 | 28,04 | 27,17 | 27,51 | 5.302.300 | | 2002-10-01 | 00:00:00 | 27,50 | 27,50 | 26,80 | 26,88 | 3.658.600 | | 2002-10-02 | 00:00:00 | 26,90 | 26,99 | 26,30 | 26,45 | 4.936.300 | | 2002-10-03 | 00:00:00 | 26,65 | 26,65 | 25,85 | 26,00 | 4.689.400 | | 2002-10-04 | 00:00:00 | 25,55 | 26,38 | 25,55 | 25,90 | 3.618.400 | | 2002-10-07 | 00:00:00 | 25,85 | 26,08 | 25,00 | 25,31 | 3.806.100 | | 2002-10-08 | 00:00:00 | 24,65 | 25,02 | 24,42 | 25,00 | 5.517.700 | | 2002-10-09 | 00:00:00 | 25,15 | 25,45 | 24,45 | 24,48 | 3.946.300 | | 2002-10-10 | 00:00:00 | 24,42 | 24,43 | 22,88 | 23,48 | 6.688.400 | | 2002-10-11 | 00:00:00 | 23,47 | 23,95 | 23,26 | 23,70 | 4.963.600 | | 2002-10-14 | 00:00:00 | 23,70 | 23,98 | 23,02 | 23,40 | 4.087.700 | | 2002-10-15 | 00:00:00 | 22,75 | 23,10 | 22,57 | 23,10 | 5.509.200 | | 2002-10-16 | 00:00:00 | 23,50 | 23,90 | 23,30 | 23,69 | 4.749.600 | | 2002-10-17 | 00:00:00 | 23,70 | 23,81 | 22,60 | 23,67 | 5.687.100 | | 2002-10-18 | 00:00:00 | 23,92 | 24,12 | 23,36 | 23,61 | 3.160.100 | | 2002-10-21 | 00:00:00 | 23,61 | 23,90 | 23,30 | 23,36 | 2.367.600 | | 2002-10-22 | 00:00:00 | 23,61 | 25,03 | 23,61 | 25,00 | 6.249.100 | | 2002-10-23 | 00:00:00 | 25,00 | 25,00 | 24,05 | 24,15 | 7.132.700 | | 2002-10-24 | 00:00:00 | 24,35 | 24,35 | 23,65 | 24,19 | 3.894.700 | | 2002-10-25 | 00:00:00 | 24,55 | 24,60 | 24,08 | 24,29 | 2.613.000 | | 2002-10-28 | 00:00:00 | 24,54 | 25,34 | 24,41 | 25,16 | 3.833.200 | | 2002-10-29 | 00:00:00 | 25,40 | 25,73 | 24,80 | 24,80 | 5.276.800 | | 2002-10-30 | 00:00:00 | 24,57 | 25,35 | 24,57 | 25,35 | 2.239.500 | | 2002-10-31 | 00:00:00 | 25,31 | 25,49 | 24,52 | 24,72 | 4.212.100 | | 2002-11-01 | 00:00:00 | 25,25 | 25,59 | 25,00 | 25,48 | 4.258.600 | | 2002-11-04 | 00:00:00 | 25,23 | 25,96 | 25,07 | 25,95 | 2.744.400 | | 2002-11-05 | 00:00:00 | 26,08 | 26,13 | 25,76 | 25,94 | 2.191.400 | | 2002-11-06 | 00:00:00 | 25,80 | 26,19 | 25,28 | 26,08 | 3.628.000 | | 2002-11-07 | 00:00:00 | 26,65 | 26,65 | 25,60 | 26,03 | 4.375.800 | | 2002-11-08 | 00:00:00 | 26,59 | 26,65 | 25,80 | 25,90 | 3.982.300 | | 2002-11-11 | 00:00:00 | 26,01 | 26,10 | 25,30 | 25,47 | 1.869.600 | | 2002-11-12 | 00:00:00 | 24,50 | 24,65 | 23,30 | 24,28 | 9.830.300 | | 2002-11-13 | 00:00:00 | 24,53 | 24,57 | 23,51 | 23,60 | 3.564.900 | | 2002-11-14 | 00:00:00 | 24,18 | 24,25 | 23,80 | 24,15 | 3.439.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
