(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 24,25 | 25,08 | 24,08 | 24,66 | 6.579.800 | | 2003-03-14 | 00:00:00 | 24,80 | 25,45 | 24,76 | 25,09 | 4.264.100 | | 2003-03-17 | 00:00:00 | 25,51 | 25,97 | 25,08 | 25,11 | 5.028.500 | | 2003-03-18 | 00:00:00 | 25,25 | 26,05 | 25,25 | 25,98 | 3.731.500 | | 2003-03-19 | 00:00:00 | 25,99 | 26,25 | 25,22 | 25,55 | 3.869.300 | | 2003-03-20 | 00:00:00 | 25,49 | 25,73 | 24,86 | 24,99 | 3.097.600 | | 2003-03-21 | 00:00:00 | 25,09 | 25,24 | 24,23 | 24,37 | 7.160.500 | | 2003-03-24 | 00:00:00 | 24,91 | 25,11 | 24,54 | 24,54 | 4.765.300 | | 2003-03-25 | 00:00:00 | 24,66 | 25,20 | 24,66 | 25,00 | 3.338.600 | | 2003-03-26 | 00:00:00 | 25,00 | 25,21 | 24,79 | 25,07 | 2.792.400 | | 2003-03-27 | 00:00:00 | 25,24 | 25,24 | 24,48 | 24,56 | 4.599.300 | | 2003-03-28 | 00:00:00 | 25,14 | 26,67 | 24,90 | 26,59 | 5.834.400 | | 2003-03-31 | 00:00:00 | 26,99 | 26,99 | 25,94 | 26,15 | 5.765.600 | | 2003-04-01 | 00:00:00 | 26,15 | 26,16 | 25,58 | 25,88 | 3.238.200 | | 2003-04-02 | 00:00:00 | 25,50 | 25,50 | 24,95 | 25,21 | 4.862.500 | | 2003-04-03 | 00:00:00 | 25,21 | 25,40 | 24,98 | 25,24 | 3.140.400 | | 2003-04-04 | 00:00:00 | 25,05 | 25,77 | 24,95 | 25,58 | 3.462.000 | | 2003-04-07 | 00:00:00 | 25,00 | 25,26 | 24,80 | 25,20 | 4.892.400 | | 2003-04-08 | 00:00:00 | 25,20 | 25,49 | 25,06 | 25,15 | 3.768.800 | | 2003-04-09 | 00:00:00 | 25,11 | 26,10 | 24,96 | 25,87 | 5.605.900 | | 2003-04-10 | 00:00:00 | 25,98 | 26,05 | 25,54 | 25,75 | 3.308.400 | | 2003-04-11 | 00:00:00 | 25,60 | 26,08 | 25,41 | 25,94 | 2.874.700 | | 2003-04-14 | 00:00:00 | 25,65 | 25,93 | 25,64 | 25,93 | 2.713.400 | | 2003-04-15 | 00:00:00 | 26,10 | 26,52 | 25,20 | 26,38 | 3.975.200 | | 2003-04-16 | 00:00:00 | 26,20 | 26,97 | 26,17 | 26,85 | 4.107.100 | | 2003-04-17 | 00:00:00 | 27,00 | 27,44 | 26,75 | 26,94 | 4.153.000 | | 2003-04-21 | 00:00:00 | 26,95 | 27,65 | 26,85 | 27,54 | 3.810.700 | | 2003-04-22 | 00:00:00 | 27,54 | 27,80 | 27,38 | 27,74 | 4.422.500 | | 2003-04-23 | 00:00:00 | 27,65 | 27,91 | 27,55 | 27,65 | 4.503.900 | | 2003-04-24 | 00:00:00 | 27,75 | 27,97 | 26,81 | 26,84 | 3.936.000 | | 2003-04-25 | 00:00:00 | 26,76 | 27,29 | 26,60 | 26,78 | 3.335.500 | | 2003-04-28 | 00:00:00 | 26,78 | 26,95 | 26,44 | 26,55 | 3.616.300 | | 2003-04-29 | 00:00:00 | 26,54 | 26,54 | 25,95 | 26,34 | 3.591.700 | | 2003-04-30 | 00:00:00 | 26,56 | 27,30 | 26,56 | 27,02 | 6.573.400 | | 2003-05-01 | 00:00:00 | 27,25 | 28,10 | 27,20 | 27,60 | 4.771.200 | | 2003-05-02 | 00:00:00 | 27,61 | 27,82 | 27,18 | 27,63 | 2.558.100 | | 2003-05-05 | 00:00:00 | 27,68 | 28,21 | 27,68 | 28,03 | 2.421.700 | | 2003-05-06 | 00:00:00 | 28,16 | 28,48 | 27,74 | 28,45 | 3.407.400 | | 2003-05-07 | 00:00:00 | 28,60 | 28,90 | 28,10 | 28,19 | 4.752.000 | | 2003-05-08 | 00:00:00 | 28,73 | 28,85 | 28,30 | 28,74 | 3.926.600 | | 2003-05-09 | 00:00:00 | 28,74 | 28,75 | 28,33 | 28,58 | 3.482.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
