(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 | | 2006-01-20 | 00:00:00 | 58,57 | 58,79 | 56,39 | 56,59 | 9.515.400 | | 2006-01-23 | 00:00:00 | 56,95 | 57,21 | 55,55 | 57,21 | 7.710.900 | | 2006-01-24 | 00:00:00 | 56,46 | 57,18 | 55,78 | 56,97 | 6.682.400 | | 2006-01-25 | 00:00:00 | 58,31 | 58,54 | 57,31 | 58,10 | 6.951.100 | | 2006-01-26 | 00:00:00 | 57,64 | 58,82 | 57,11 | 58,74 | 6.939.200 | | 2006-01-27 | 00:00:00 | 58,74 | 59,70 | 58,18 | 59,20 | 6.782.300 | | 2006-01-30 | 00:00:00 | 59,55 | 61,08 | 59,36 | 60,91 | 6.836.100 | | 2006-01-31 | 00:00:00 | 61,23 | 62,72 | 61,10 | 61,80 | 10.325.400 | | 2006-02-01 | 00:00:00 | 61,71 | 62,26 | 60,45 | 61,95 | 6.186.500 | | 2006-02-02 | 00:00:00 | 62,43 | 62,55 | 60,56 | 61,21 | 6.547.400 | | 2006-02-03 | 00:00:00 | 60,78 | 61,59 | 59,19 | 59,62 | 6.093.500 | | 2006-02-06 | 00:00:00 | 59,78 | 60,98 | 59,77 | 60,48 | 4.705.300 | | 2006-02-07 | 00:00:00 | 59,21 | 59,40 | 56,15 | 56,27 | 10.835.400 | | 2006-02-08 | 00:00:00 | 56,42 | 56,90 | 55,20 | 55,70 | 8.648.100 | | 2006-02-09 | 00:00:00 | 57,19 | 57,62 | 56,28 | 56,53 | 8.028.000 | | 2006-02-10 | 00:00:00 | 56,18 | 56,18 | 54,44 | 54,80 | 7.644.200 | | 2006-02-13 | 00:00:00 | 54,50 | 55,26 | 53,21 | 54,09 | 7.434.400 | | 2006-02-14 | 00:00:00 | 54,45 | 55,59 | 53,88 | 55,16 | 6.887.000 | | 2006-02-15 | 00:00:00 | 54,92 | 56,36 | 54,14 | 54,82 | 7.621.000 | | 2006-02-16 | 00:00:00 | 54,42 | 56,46 | 54,41 | 56,20 | 6.830.900 | | 2006-02-17 | 00:00:00 | 56,75 | 57,36 | 55,85 | 56,21 | 6.334.800 | | 2006-02-21 | 00:00:00 | 56,47 | 57,56 | 56,39 | 56,83 | 5.697.200 | | 2006-02-22 | 00:00:00 | 56,75 | 57,69 | 56,10 | 57,48 | 4.857.500 | | 2006-02-23 | 00:00:00 | 57,52 | 57,75 | 56,55 | 56,56 | 6.142.900 | | 2006-02-24 | 00:00:00 | 57,22 | 58,14 | 56,89 | 58,10 | 4.833.000 | | 2006-02-27 | 00:00:00 | 56,90 | 57,44 | 54,42 | 54,78 | 9.042.700 | | 2006-02-28 | 00:00:00 | 54,78 | 54,78 | 52,35 | 52,92 | 12.501.900 | | 2006-03-01 | 00:00:00 | 53,28 | 53,85 | 52,62 | 52,97 | 6.922.200 | | 2006-03-02 | 00:00:00 | 52,97 | 54,87 | 52,63 | 54,15 | 9.390.000 | | 2006-03-03 | 00:00:00 | 53,90 | 54,25 | 53,06 | 53,27 | 4.858.100 | | 2006-03-06 | 00:00:00 | 53,01 | 53,02 | 50,20 | 50,83 | 11.350.900 | | 2006-03-07 | 00:00:00 | 50,86 | 51,15 | 49,20 | 49,82 | 9.966.500 | | 2006-03-08 | 00:00:00 | 48,90 | 49,82 | 48,13 | 49,57 | 12.366.400 | | 2006-03-09 | 00:00:00 | 50,07 | 50,50 | 47,67 | 47,79 | 9.143.500 | | 2006-03-10 | 00:00:00 | 47,12 | 48,67 | 46,60 | 48,61 | 10.798.100 | | 2006-03-13 | 00:00:00 | 49,05 | 49,15 | 47,72 | 48,78 | 6.653.800 | | 2006-03-14 | 00:00:00 | 48,60 | 50,03 | 48,60 | 49,68 | 7.168.900 | | 2006-03-15 | 00:00:00 | 50,39 | 50,39 | 49,56 | 50,10 | 7.032.800 | | 2006-03-16 | 00:00:00 | 50,15 | 50,65 | 49,66 | 50,00 | 5.945.600 | | 2006-03-17 | 00:00:00 | 50,00 | 50,29 | 49,52 | 49,86 | 6.455.600 | | 2006-03-20 | 00:00:00 | 49,73 | 50,10 | 49,12 | 49,22 | 4.887.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
