(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 24,50 | 24,50 | 23,31 | 24,00 | 1.667.100 | | 2000-04-28 | 00:00:00 | 23,00 | 23,44 | 22,94 | 23,44 | 1.087.000 | | 2000-05-01 | 00:00:00 | 23,31 | 23,44 | 22,88 | 23,44 | 1.073.700 | | 2000-05-02 | 00:00:00 | 23,75 | 27,00 | 23,75 | 26,38 | 3.672.600 | | 2000-05-03 | 00:00:00 | 25,25 | 27,13 | 25,00 | 26,25 | 3.493.600 | | 2000-05-04 | 00:00:00 | 26,50 | 28,37 | 26,31 | 27,75 | 3.529.600 | | 2000-05-05 | 00:00:00 | 27,38 | 27,50 | 25,44 | 26,44 | 2.215.500 | | 2000-05-08 | 00:00:00 | 26,06 | 26,75 | 25,69 | 26,69 | 1.191.100 | | 2000-05-09 | 00:00:00 | 26,31 | 27,50 | 26,06 | 26,87 | 1.749.600 | | 2000-05-10 | 00:00:00 | 27,06 | 27,75 | 26,31 | 26,69 | 1.516.000 | | 2000-05-11 | 00:00:00 | 26,19 | 26,19 | 25,12 | 26,00 | 1.151.400 | | 2000-05-12 | 00:00:00 | 26,00 | 26,38 | 24,69 | 25,12 | 1.693.500 | | 2000-05-15 | 00:00:00 | 25,12 | 26,12 | 24,81 | 25,31 | 1.499.800 | | 2000-05-16 | 00:00:00 | 25,25 | 25,88 | 25,00 | 25,31 | 1.072.300 | | 2000-05-17 | 00:00:00 | 25,00 | 25,12 | 24,06 | 24,06 | 801.300 | | 2000-05-18 | 00:00:00 | 24,19 | 24,69 | 24,00 | 24,06 | 988.400 | | 2000-05-19 | 00:00:00 | 24,31 | 25,44 | 24,25 | 24,69 | 1.315.500 | | 2000-05-22 | 00:00:00 | 24,81 | 26,38 | 24,62 | 24,88 | 2.112.800 | | 2000-05-23 | 00:00:00 | 24,75 | 25,69 | 24,56 | 25,44 | 1.332.100 | | 2000-05-24 | 00:00:00 | 25,25 | 25,88 | 24,69 | 24,88 | 1.396.000 | | 2000-05-25 | 00:00:00 | 25,00 | 25,25 | 24,38 | 24,62 | 885.700 | | 2000-05-26 | 00:00:00 | 24,38 | 25,12 | 24,13 | 24,38 | 902.800 | | 2000-05-30 | 00:00:00 | 24,44 | 24,75 | 24,06 | 24,06 | 935.000 | | 2000-05-31 | 00:00:00 | 24,19 | 24,31 | 23,00 | 23,06 | 1.577.800 | | 2000-06-01 | 00:00:00 | 23,19 | 23,38 | 22,94 | 23,00 | 909.600 | | 2000-06-02 | 00:00:00 | 23,63 | 24,44 | 23,50 | 23,63 | 20.252 | | 2000-06-05 | 00:00:00 | 24,25 | 25,94 | 23,50 | 25,50 | 2.527.100 | | 2000-06-06 | 00:00:00 | 26,25 | 26,50 | 25,19 | 25,50 | 2.213.700 | | 2000-06-07 | 00:00:00 | 24,81 | 25,06 | 24,12 | 24,25 | 1.582.900 | | 2000-06-08 | 00:00:00 | 23,88 | 24,94 | 23,88 | 24,44 | 796.800 | | 2000-06-09 | 00:00:00 | 24,69 | 24,81 | 23,75 | 23,81 | 6.441 | | 2000-06-12 | 00:00:00 | 23,88 | 24,94 | 23,88 | 24,75 | 1.114.900 | | 2000-06-13 | 00:00:00 | 25,75 | 25,81 | 24,06 | 24,25 | 1.741.700 | | 2000-06-14 | 00:00:00 | 24,50 | 25,25 | 24,19 | 24,56 | 1.365.000 | | 2000-06-15 | 00:00:00 | 24,12 | 24,38 | 23,81 | 24,25 | 1.100.500 | | 2000-06-16 | 00:00:00 | 24,12 | 24,75 | 24,00 | 24,22 | 1.093.200 | | 2000-06-19 | 00:00:00 | 23,88 | 23,88 | 23,00 | 23,06 | 1.124.200 | | 2000-06-20 | 00:00:00 | 23,31 | 23,44 | 22,69 | 23,06 | 965.000 | | 2000-06-21 | 00:00:00 | 22,88 | 23,12 | 22,12 | 22,44 | 1.744.100 | | 2000-06-22 | 00:00:00 | 22,62 | 22,97 | 21,81 | 21,94 | 1.398.900 | | 2000-06-23 | 00:00:00 | 21,88 | 22,12 | 21,00 | 21,56 | 1.112.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
