(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 | | 2005-04-06 | 00:00:00 | 42,04 | 42,42 | 41,75 | 42,16 | 2.486.400 | | 2005-04-07 | 00:00:00 | 42,23 | 42,55 | 41,98 | 42,22 | 2.113.200 | | 2005-04-08 | 00:00:00 | 42,09 | 42,45 | 41,76 | 41,98 | 2.448.500 | | 2005-04-11 | 00:00:00 | 42,29 | 42,36 | 41,74 | 41,85 | 2.661.300 | | 2005-04-12 | 00:00:00 | 41,80 | 41,94 | 41,08 | 41,81 | 4.234.500 | | 2005-04-13 | 00:00:00 | 41,84 | 42,08 | 41,25 | 41,44 | 3.389.200 | | 2005-04-14 | 00:00:00 | 40,90 | 41,02 | 39,80 | 40,21 | 6.742.000 | | 2005-04-15 | 00:00:00 | 40,18 | 40,76 | 39,60 | 39,77 | 4.821.500 | | 2005-04-18 | 00:00:00 | 40,00 | 40,99 | 39,80 | 40,85 | 4.665.300 | | 2005-04-19 | 00:00:00 | 40,99 | 42,00 | 40,82 | 41,85 | 4.566.600 | | 2005-04-20 | 00:00:00 | 41,70 | 42,11 | 41,00 | 41,22 | 4.601.700 | | 2005-04-21 | 00:00:00 | 41,24 | 41,46 | 40,60 | 40,77 | 4.205.600 | | 2005-04-22 | 00:00:00 | 41,02 | 41,30 | 40,34 | 40,73 | 4.261.000 | | 2005-04-25 | 00:00:00 | 40,70 | 40,93 | 40,19 | 40,92 | 3.192.000 | | 2005-04-26 | 00:00:00 | 41,62 | 41,63 | 40,23 | 40,25 | 4.155.400 | | 2005-04-27 | 00:00:00 | 38,50 | 39,00 | 37,10 | 37,70 | 14.014.800 | | 2005-04-28 | 00:00:00 | 37,35 | 37,40 | 36,27 | 36,83 | 9.457.100 | | 2005-04-29 | 00:00:00 | 37,05 | 38,23 | 37,05 | 37,97 | 8.445.800 | | 2005-05-02 | 00:00:00 | 37,85 | 37,89 | 37,36 | 37,72 | 3.638.600 | | 2005-05-03 | 00:00:00 | 37,58 | 38,19 | 37,45 | 38,12 | 4.707.500 | | 2005-05-04 | 00:00:00 | 38,54 | 38,89 | 38,29 | 38,86 | 4.641.900 | | 2005-05-05 | 00:00:00 | 38,86 | 38,87 | 38,27 | 38,47 | 3.193.100 | | 2005-05-06 | 00:00:00 | 38,20 | 38,25 | 37,66 | 38,12 | 3.434.800 | | 2005-05-09 | 00:00:00 | 38,12 | 38,34 | 37,88 | 38,29 | 2.179.400 | | 2005-05-10 | 00:00:00 | 38,32 | 38,50 | 37,41 | 37,53 | 3.375.300 | | 2005-05-11 | 00:00:00 | 37,53 | 37,71 | 36,90 | 37,18 | 4.376.900 | | 2005-05-12 | 00:00:00 | 37,00 | 37,01 | 35,96 | 36,09 | 5.519.400 | | 2005-05-13 | 00:00:00 | 36,00 | 36,41 | 35,05 | 35,31 | 7.122.000 | | 2005-05-16 | 00:00:00 | 35,15 | 35,76 | 34,90 | 35,10 | 7.032.700 | | 2005-05-17 | 00:00:00 | 35,24 | 35,65 | 35,22 | 35,51 | 6.364.200 | | 2005-05-18 | 00:00:00 | 35,84 | 36,47 | 35,60 | 36,10 | 4.694.100 | | 2005-05-19 | 00:00:00 | 35,99 | 36,18 | 35,53 | 35,99 | 4.363.800 | | 2005-05-20 | 00:00:00 | 35,78 | 35,79 | 35,29 | 35,43 | 4.039.100 | | 2005-05-23 | 00:00:00 | 35,42 | 36,72 | 35,29 | 35,91 | 5.026.200 | | 2005-05-24 | 00:00:00 | 36,24 | 36,91 | 36,20 | 36,77 | 4.992.500 | | 2005-05-25 | 00:00:00 | 36,98 | 37,02 | 36,32 | 36,69 | 3.946.600 | | 2005-05-26 | 00:00:00 | 36,69 | 36,84 | 36,49 | 36,50 | 2.549.200 | | 2005-05-27 | 00:00:00 | 36,68 | 37,70 | 36,61 | 37,59 | 4.320.700 | | 2005-05-31 | 00:00:00 | 36,84 | 37,49 | 36,60 | 37,24 | 6.043.700 | | 2005-06-01 | 00:00:00 | 37,30 | 37,98 | 37,04 | 37,76 | 5.473.700 | | 2005-06-02 | 00:00:00 | 38,24 | 38,85 | 37,59 | 37,65 | 6.947.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
