(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 | | 2003-01-14 | 00:00:00 | 27,96 | 28,29 | 27,21 | 27,25 | 4.186.600 | | 2003-01-15 | 00:00:00 | 27,10 | 27,79 | 26,89 | 27,50 | 3.924.500 | | 2003-01-16 | 00:00:00 | 27,54 | 28,69 | 27,52 | 28,52 | 6.142.400 | | 2003-01-17 | 00:00:00 | 28,70 | 28,75 | 27,51 | 27,65 | 5.878.900 | | 2003-01-21 | 00:00:00 | 27,66 | 28,14 | 27,26 | 27,89 | 4.047.400 | | 2003-01-22 | 00:00:00 | 27,94 | 28,65 | 27,92 | 28,60 | 4.870.500 | | 2003-01-23 | 00:00:00 | 28,60 | 30,09 | 28,60 | 29,52 | 10.211.200 | | 2003-01-24 | 00:00:00 | 29,45 | 30,34 | 29,45 | 30,15 | 6.567.300 | | 2003-01-27 | 00:00:00 | 30,16 | 30,49 | 29,27 | 29,43 | 7.661.800 | | 2003-01-28 | 00:00:00 | 29,32 | 29,59 | 28,80 | 29,46 | 5.421.700 | | 2003-01-29 | 00:00:00 | 29,46 | 29,69 | 28,71 | 28,81 | 4.726.000 | | 2003-01-30 | 00:00:00 | 28,84 | 29,65 | 28,65 | 29,53 | 5.615.100 | | 2003-01-31 | 00:00:00 | 29,75 | 29,75 | 28,88 | 28,95 | 4.538.100 | | 2003-02-03 | 00:00:00 | 29,29 | 29,29 | 28,58 | 28,73 | 3.771.800 | | 2003-02-04 | 00:00:00 | 29,48 | 30,00 | 29,36 | 29,79 | 7.164.600 | | 2003-02-05 | 00:00:00 | 29,70 | 29,95 | 28,23 | 28,72 | 10.121.700 | | 2003-02-06 | 00:00:00 | 28,73 | 29,25 | 28,15 | 28,60 | 5.061.900 | | 2003-02-07 | 00:00:00 | 28,75 | 29,22 | 28,16 | 28,42 | 4.228.900 | | 2003-02-10 | 00:00:00 | 28,50 | 28,72 | 27,55 | 27,64 | 4.064.700 | | 2003-02-11 | 00:00:00 | 27,55 | 28,63 | 27,52 | 28,50 | 4.176.200 | | 2003-02-12 | 00:00:00 | 27,92 | 28,34 | 27,10 | 27,10 | 6.507.100 | | 2003-02-13 | 00:00:00 | 27,30 | 28,44 | 27,30 | 28,44 | 5.531.200 | | 2003-02-14 | 00:00:00 | 28,05 | 28,07 | 26,90 | 27,24 | 6.727.300 | | 2003-02-18 | 00:00:00 | 26,80 | 27,35 | 26,51 | 27,18 | 6.351.800 | | 2003-02-19 | 00:00:00 | 27,43 | 27,94 | 27,36 | 27,60 | 3.744.600 | | 2003-02-20 | 00:00:00 | 27,85 | 28,49 | 27,85 | 28,28 | 5.216.800 | | 2003-02-21 | 00:00:00 | 28,34 | 28,43 | 27,12 | 27,51 | 5.987.200 | | 2003-02-24 | 00:00:00 | 27,52 | 28,20 | 27,40 | 27,61 | 4.884.300 | | 2003-02-25 | 00:00:00 | 27,75 | 27,95 | 26,97 | 27,12 | 4.898.300 | | 2003-02-26 | 00:00:00 | 27,00 | 27,68 | 27,00 | 27,50 | 3.748.300 | | 2003-02-27 | 00:00:00 | 27,21 | 27,34 | 26,67 | 26,85 | 4.635.200 | | 2003-02-28 | 00:00:00 | 26,90 | 27,50 | 26,85 | 27,33 | 3.804.900 | | 2003-03-03 | 00:00:00 | 26,87 | 27,07 | 26,65 | 26,83 | 3.373.100 | | 2003-03-04 | 00:00:00 | 27,07 | 27,38 | 27,06 | 27,25 | 2.707.500 | | 2003-03-05 | 00:00:00 | 27,30 | 27,50 | 26,93 | 27,05 | 3.270.900 | | 2003-03-06 | 00:00:00 | 27,05 | 27,39 | 26,68 | 27,11 | 3.474.600 | | 2003-03-07 | 00:00:00 | 27,49 | 27,49 | 25,51 | 25,96 | 6.075.300 | | 2003-03-10 | 00:00:00 | 26,06 | 26,19 | 25,11 | 25,16 | 5.909.700 | | 2003-03-11 | 00:00:00 | 24,96 | 25,47 | 24,66 | 24,75 | 4.440.400 | | 2003-03-12 | 00:00:00 | 24,65 | 25,12 | 24,40 | 24,80 | 5.064.800 | | 2003-03-13 | 00:00:00 | 24,25 | 25,08 | 24,08 | 24,66 | 6.579.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
