(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 42,90 | 44,30 | 42,90 | 43,78 | 7.058.500 | | 2003-10-30 | 00:00:00 | 42,88 | 44,71 | 42,88 | 43,30 | 7.166.700 | | 2003-10-31 | 00:00:00 | 42,55 | 44,45 | 42,55 | 43,78 | 5.036.600 | | 2003-11-03 | 00:00:00 | 43,55 | 44,15 | 42,42 | 42,88 | 6.503.500 | | 2003-11-04 | 00:00:00 | 43,00 | 44,08 | 43,00 | 43,31 | 6.045.800 | | 2003-11-05 | 00:00:00 | 42,64 | 43,05 | 42,21 | 42,55 | 7.962.600 | | 2003-11-06 | 00:00:00 | 42,30 | 42,39 | 42,04 | 42,20 | 12.162.500 | | 2003-11-07 | 00:00:00 | 41,95 | 42,75 | 41,55 | 42,66 | 8.779.700 | | 2003-11-10 | 00:00:00 | 42,89 | 43,30 | 42,31 | 42,41 | 5.154.200 | | 2003-11-11 | 00:00:00 | 42,80 | 43,05 | 42,12 | 42,26 | 4.585.600 | | 2003-11-12 | 00:00:00 | 42,92 | 44,02 | 42,60 | 43,96 | 8.689.800 | | 2003-11-13 | 00:00:00 | 43,61 | 44,35 | 43,31 | 43,71 | 5.474.500 | | 2003-11-14 | 00:00:00 | 43,94 | 44,65 | 43,83 | 44,24 | 5.363.600 | | 2003-11-17 | 00:00:00 | 43,75 | 44,24 | 42,60 | 43,42 | 6.437.900 | | 2003-11-18 | 00:00:00 | 43,83 | 45,41 | 43,47 | 45,30 | 7.250.700 | | 2003-11-19 | 00:00:00 | 44,95 | 45,20 | 44,60 | 45,20 | 5.830.600 | | 2003-11-20 | 00:00:00 | 45,55 | 45,90 | 44,67 | 45,05 | 4.900.600 | | 2003-11-21 | 00:00:00 | 44,88 | 45,41 | 44,88 | 45,24 | 3.978.100 | | 2003-11-24 | 00:00:00 | 44,98 | 44,99 | 44,12 | 44,85 | 4.813.700 | | 2003-11-25 | 00:00:00 | 45,04 | 45,78 | 44,92 | 45,75 | 4.412.200 | | 2003-11-26 | 00:00:00 | 46,05 | 47,54 | 45,81 | 47,34 | 6.853.100 | | 2003-11-28 | 00:00:00 | 47,00 | 48,23 | 46,90 | 48,14 | 3.426.100 | | 2003-12-01 | 00:00:00 | 48,70 | 49,66 | 47,76 | 49,55 | 8.338.700 | | 2003-12-02 | 00:00:00 | 49,50 | 50,28 | 49,17 | 50,00 | 8.050.400 | | 2003-12-03 | 00:00:00 | 50,00 | 50,25 | 49,50 | 49,99 | 5.355.100 | | 2003-12-04 | 00:00:00 | 49,30 | 49,70 | 48,25 | 49,04 | 6.903.000 | | 2003-12-05 | 00:00:00 | 48,89 | 49,94 | 48,64 | 49,59 | 4.927.400 | | 2003-12-08 | 00:00:00 | 49,50 | 49,64 | 48,25 | 49,20 | 6.676.000 | | 2003-12-09 | 00:00:00 | 49,49 | 49,49 | 46,83 | 47,77 | 7.151.500 | | 2003-12-10 | 00:00:00 | 47,60 | 48,32 | 45,65 | 45,70 | 9.970.000 | | 2003-12-11 | 00:00:00 | 45,60 | 46,90 | 44,50 | 46,28 | 10.636.300 | | 2003-12-12 | 00:00:00 | 46,70 | 47,95 | 46,52 | 47,00 | 6.299.600 | | 2003-12-15 | 00:00:00 | 46,05 | 47,74 | 46,03 | 47,22 | 5.159.400 | | 2003-12-16 | 00:00:00 | 47,29 | 47,47 | 45,80 | 46,13 | 5.034.200 | | 2003-12-17 | 00:00:00 | 46,13 | 47,25 | 45,92 | 47,08 | 5.470.700 | | 2003-12-18 | 00:00:00 | 46,95 | 47,19 | 46,15 | 46,98 | 4.865.200 | | 2003-12-19 | 00:00:00 | 46,99 | 46,99 | 45,70 | 45,70 | 6.553.000 | | 2003-12-22 | 00:00:00 | 46,20 | 46,55 | 45,90 | 46,29 | 5.348.900 | | 2003-12-23 | 00:00:00 | 46,00 | 46,29 | 45,13 | 46,29 | 4.038.700 | | 2003-12-24 | 00:00:00 | 46,95 | 46,95 | 45,95 | 46,37 | 2.110.900 | | 2003-12-26 | 00:00:00 | 46,49 | 47,80 | 46,48 | 47,69 | 2.499.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
