(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 | | 2005-06-02 | 00:00:00 | 38,24 | 38,85 | 37,59 | 37,65 | 6.947.800 | | 2005-06-03 | 00:00:00 | 38,04 | 38,50 | 37,85 | 38,05 | 5.032.700 | | 2005-06-06 | 00:00:00 | 38,55 | 38,60 | 37,58 | 37,61 | 4.513.800 | | 2005-06-07 | 00:00:00 | 37,62 | 37,62 | 36,88 | 36,88 | 4.465.900 | | 2005-06-08 | 00:00:00 | 36,99 | 37,39 | 36,62 | 36,75 | 3.892.500 | | 2005-06-09 | 00:00:00 | 36,75 | 36,92 | 36,38 | 36,87 | 4.448.600 | | 2005-06-10 | 00:00:00 | 36,94 | 38,24 | 36,67 | 38,07 | 6.204.100 | | 2005-06-13 | 00:00:00 | 38,25 | 38,80 | 38,02 | 38,53 | 7.598.600 | | 2005-06-14 | 00:00:00 | 38,54 | 38,54 | 37,68 | 38,08 | 4.360.400 | | 2005-06-15 | 00:00:00 | 38,10 | 38,65 | 38,10 | 38,39 | 3.802.600 | | 2005-06-16 | 00:00:00 | 39,13 | 39,85 | 38,93 | 39,72 | 6.148.900 | | 2005-06-17 | 00:00:00 | 40,33 | 40,33 | 39,73 | 39,99 | 5.953.500 | | 2005-06-20 | 00:00:00 | 40,15 | 40,21 | 39,27 | 39,34 | 3.867.200 | | 2005-06-21 | 00:00:00 | 39,15 | 39,80 | 38,77 | 39,52 | 4.110.100 | | 2005-06-22 | 00:00:00 | 39,53 | 39,59 | 39,15 | 39,49 | 2.445.000 | | 2005-06-23 | 00:00:00 | 39,49 | 40,34 | 39,44 | 39,51 | 4.077.300 | | 2005-06-24 | 00:00:00 | 39,65 | 40,30 | 39,15 | 39,71 | 4.886.700 | | 2005-06-27 | 00:00:00 | 39,70 | 39,71 | 39,07 | 39,08 | 3.346.400 | | 2005-06-28 | 00:00:00 | 38,83 | 38,89 | 38,37 | 38,62 | 3.694.500 | | 2005-06-29 | 00:00:00 | 38,59 | 39,86 | 38,58 | 39,73 | 3.977.300 | | 2005-06-30 | 00:00:00 | 39,72 | 39,86 | 38,90 | 39,03 | 3.663.200 | | 2005-07-01 | 00:00:00 | 38,95 | 39,25 | 37,99 | 38,93 | 4.032.400 | | 2005-07-05 | 00:00:00 | 38,50 | 38,58 | 37,96 | 38,02 | 4.758.600 | | 2005-07-06 | 00:00:00 | 38,20 | 38,81 | 38,18 | 38,25 | 3.678.500 | | 2005-07-07 | 00:00:00 | 38,51 | 38,75 | 37,83 | 38,11 | 4.462.900 | | 2005-07-08 | 00:00:00 | 38,20 | 38,68 | 37,98 | 38,05 | 3.551.300 | | 2005-07-11 | 00:00:00 | 38,25 | 38,92 | 38,05 | 38,66 | 3.934.900 | | 2005-07-12 | 00:00:00 | 38,98 | 39,08 | 38,37 | 38,46 | 3.784.000 | | 2005-07-13 | 00:00:00 | 38,35 | 38,41 | 37,99 | 38,04 | 3.575.700 | | 2005-07-14 | 00:00:00 | 38,19 | 38,35 | 37,31 | 37,37 | 4.926.800 | | 2005-07-15 | 00:00:00 | 37,30 | 37,37 | 36,86 | 36,86 | 5.659.700 | | 2005-07-18 | 00:00:00 | 36,86 | 37,28 | 36,77 | 36,88 | 3.418.000 | | 2005-07-19 | 00:00:00 | 36,89 | 37,42 | 36,55 | 37,19 | 2.784.800 | | 2005-07-20 | 00:00:00 | 37,53 | 38,14 | 37,34 | 37,42 | 5.433.800 | | 2005-07-21 | 00:00:00 | 37,86 | 38,73 | 37,86 | 38,34 | 5.653.100 | | 2005-07-22 | 00:00:00 | 38,39 | 38,77 | 38,19 | 38,43 | 2.743.700 | | 2005-07-25 | 00:00:00 | 38,54 | 38,57 | 37,81 | 37,94 | 3.597.200 | | 2005-07-26 | 00:00:00 | 37,84 | 37,85 | 37,23 | 37,40 | 3.454.000 | | 2005-07-27 | 00:00:00 | 37,81 | 38,13 | 37,65 | 37,87 | 4.080.200 | | 2005-07-28 | 00:00:00 | 38,08 | 38,20 | 37,86 | 37,95 | 3.644.600 | | 2005-07-29 | 00:00:00 | 38,05 | 38,43 | 37,52 | 37,55 | 4.419.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
