(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-03-01 | 00:00:00 | 22,03 | 22,59 | 22,03 | 22,59 | 681.700 | 2000-03-02 | 00:00:00 | 21,97 | 22,28 | 21,16 | 21,59 | 1.231.400 | 2000-03-03 | 00:00:00 | 21,56 | 22,19 | 21,44 | 21,56 | 765.000 | 2000-03-06 | 00:00:00 | 21,56 | 22,25 | 21,50 | 22,00 | 464.200 | 2000-03-07 | 00:00:00 | 22,37 | 24,88 | 22,37 | 24,44 | 2.578.900 | 2000-03-08 | 00:00:00 | 23,75 | 24,69 | 23,19 | 23,31 | 1.810.700 | 2000-03-09 | 00:00:00 | 23,50 | 24,19 | 23,44 | 24,00 | 1.111.200 | 2000-03-10 | 00:00:00 | 23,50 | 23,81 | 23,06 | 23,25 | 1.048.900 | 2000-03-13 | 00:00:00 | 23,62 | 24,31 | 23,50 | 23,69 | 899.800 | 2000-03-14 | 00:00:00 | 24,00 | 24,31 | 23,50 | 24,31 | 907.300 | 2000-03-15 | 00:00:00 | 24,25 | 24,44 | 23,62 | 23,87 | 649.800 | 2000-03-16 | 00:00:00 | 23,75 | 23,75 | 22,50 | 22,75 | 1.426.500 | 2000-03-17 | 00:00:00 | 22,88 | 23,31 | 22,31 | 22,81 | 1.405.100 | 2000-03-20 | 00:00:00 | 22,94 | 23,31 | 22,75 | 23,00 | 1.118.300 | 2000-03-21 | 00:00:00 | 23,00 | 24,31 | 22,88 | 24,13 | 1.724.600 | 2000-03-22 | 00:00:00 | 23,38 | 23,62 | 23,25 | 23,31 | 1.305.400 | 2000-03-23 | 00:00:00 | 23,00 | 23,12 | 22,63 | 23,00 | 1.091.500 | 2000-03-24 | 00:00:00 | 23,00 | 23,81 | 23,00 | 23,38 | 936.600 | 2000-03-27 | 00:00:00 | 23,06 | 23,12 | 22,50 | 22,69 | 1.200.900 | 2000-03-28 | 00:00:00 | 22,81 | 22,88 | 22,56 | 22,63 | 1.082.200 | 2000-03-29 | 00:00:00 | 22,63 | 23,44 | 22,06 | 22,31 | 1.840.700 | 2000-03-30 | 00:00:00 | 22,31 | 22,81 | 22,31 | 22,37 | 915.300 | 2000-03-31 | 00:00:00 | 22,31 | 23,06 | 22,31 | 22,44 | 1.074.300 | 2000-04-03 | 00:00:00 | 22,37 | 22,75 | 22,12 | 22,44 | 1.063.500 | 2000-04-04 | 00:00:00 | 22,25 | 24,31 | 22,00 | 23,50 | 2.355.700 | 2000-04-05 | 00:00:00 | 23,50 | 23,75 | 22,88 | 23,62 | 1.095.200 | 2000-04-06 | 00:00:00 | 23,38 | 23,44 | 22,81 | 23,06 | 549.100 | 2000-04-07 | 00:00:00 | 23,06 | 23,50 | 22,75 | 23,19 | 715.200 | 2000-04-10 | 00:00:00 | 23,50 | 23,56 | 23,00 | 23,06 | 976.600 | 2000-04-11 | 00:00:00 | 23,25 | 23,69 | 23,19 | 23,38 | 932.600 | 2000-04-12 | 00:00:00 | 23,00 | 23,56 | 22,37 | 22,44 | 1.779.600 | 2000-04-13 | 00:00:00 | 22,50 | 22,63 | 21,25 | 21,31 | 2.369.000 | 2000-04-14 | 00:00:00 | 22,19 | 22,94 | 22,12 | 22,31 | 2.650.500 | 2000-04-17 | 00:00:00 | 22,69 | 23,50 | 22,25 | 23,38 | 2.094.700 | 2000-04-18 | 00:00:00 | 23,56 | 23,56 | 22,50 | 23,50 | 1.382.200 | 2000-04-19 | 00:00:00 | 23,19 | 24,13 | 23,12 | 24,06 | 1.135.000 | 2000-04-20 | 00:00:00 | 24,00 | 24,69 | 23,75 | 23,81 | 1.061.100 | 2000-04-24 | 00:00:00 | 24,06 | 24,44 | 23,94 | 24,06 | 785.200 | 2000-04-25 | 00:00:00 | 24,00 | 24,00 | 22,75 | 23,19 | 1.199.800 | 2000-04-26 | 00:00:00 | 22,88 | 23,87 | 22,81 | 23,62 | 822.000 | 2000-04-27 | 00:00:00 | 24,50 | 24,50 | 23,31 | 24,00 | 1.667.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|