(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 18,12 | 18,19 | 17,81 | 17,88 | 887.400 | | 2000-08-22 | 00:00:00 | 17,75 | 18,12 | 17,56 | 17,69 | 885.600 | | 2000-08-23 | 00:00:00 | 17,94 | 18,12 | 17,62 | 17,75 | 746.600 | | 2000-08-24 | 00:00:00 | 17,94 | 18,31 | 17,81 | 17,88 | 1.318.900 | | 2000-08-25 | 00:00:00 | 18,00 | 18,19 | 17,94 | 18,00 | 731.300 | | 2000-08-28 | 00:00:00 | 17,94 | 18,13 | 17,75 | 17,75 | 5.977 | | 2000-08-29 | 00:00:00 | 17,69 | 17,88 | 17,50 | 17,50 | 7.469 | | 2000-08-30 | 00:00:00 | 17,62 | 17,69 | 17,38 | 17,69 | 565.300 | | 2000-08-31 | 00:00:00 | 18,00 | 19,00 | 18,00 | 18,56 | 3.363.500 | | 2000-09-01 | 00:00:00 | 18,44 | 18,75 | 18,31 | 18,69 | 806.700 | | 2000-09-05 | 00:00:00 | 18,56 | 18,69 | 18,38 | 18,56 | 998.600 | | 2000-09-06 | 00:00:00 | 18,44 | 19,44 | 18,31 | 19,38 | 1.148.300 | | 2000-09-07 | 00:00:00 | 19,25 | 19,31 | 18,62 | 18,88 | 1.426.500 | | 2000-09-08 | 00:00:00 | 18,69 | 19,75 | 18,56 | 19,56 | 1.849.200 | | 2000-09-11 | 00:00:00 | 19,50 | 19,62 | 19,12 | 19,56 | 1.370.500 | | 2000-09-12 | 00:00:00 | 19,44 | 19,81 | 18,56 | 18,75 | 1.661.400 | | 2000-09-13 | 00:00:00 | 18,69 | 18,75 | 18,25 | 18,38 | 895.300 | | 2000-09-14 | 00:00:00 | 18,44 | 18,44 | 18,06 | 18,12 | 547.900 | | 2000-09-15 | 00:00:00 | 18,00 | 18,38 | 17,81 | 17,81 | 1.563.900 | | 2000-09-18 | 00:00:00 | 17,94 | 18,12 | 17,62 | 18,00 | 1.112.200 | | 2000-09-19 | 00:00:00 | 17,81 | 17,94 | 17,19 | 17,19 | 1.446.000 | | 2000-09-20 | 00:00:00 | 17,25 | 17,44 | 16,56 | 16,62 | 1.804.300 | | 2000-09-21 | 00:00:00 | 16,94 | 17,12 | 16,69 | 17,12 | 1.163.700 | | 2000-09-22 | 00:00:00 | 17,50 | 17,69 | 16,75 | 16,81 | 1.614.200 | | 2000-09-25 | 00:00:00 | 16,75 | 16,94 | 16,50 | 16,62 | 921.600 | | 2000-09-26 | 00:00:00 | 16,81 | 16,94 | 16,38 | 16,38 | 1.240.500 | | 2000-09-27 | 00:00:00 | 16,38 | 17,75 | 16,38 | 17,62 | 2.954.100 | | 2000-09-28 | 00:00:00 | 17,38 | 17,38 | 16,88 | 17,00 | 1.574.100 | | 2000-09-29 | 00:00:00 | 16,69 | 17,25 | 16,56 | 17,00 | 1.302.600 | | 2000-10-02 | 00:00:00 | 16,88 | 16,94 | 16,38 | 16,50 | 1.034.300 | | 2000-10-03 | 00:00:00 | 16,38 | 16,44 | 15,94 | 16,06 | 1.760.800 | | 2000-10-04 | 00:00:00 | 16,06 | 16,50 | 15,94 | 16,12 | 981.100 | | 2000-10-05 | 00:00:00 | 15,88 | 15,88 | 15,19 | 15,25 | 1.319.400 | | 2000-10-06 | 00:00:00 | 15,44 | 15,69 | 14,75 | 14,75 | 1.044.000 | | 2000-10-09 | 00:00:00 | 15,06 | 15,38 | 14,94 | 15,19 | 1.094.100 | | 2000-10-10 | 00:00:00 | 15,31 | 15,88 | 15,19 | 15,56 | 1.310.400 | | 2000-10-11 | 00:00:00 | 15,75 | 15,88 | 14,00 | 14,62 | 1.484.900 | | 2000-10-12 | 00:00:00 | 14,88 | 16,50 | 14,69 | 15,88 | 5.169.000 | | 2000-10-13 | 00:00:00 | 15,69 | 15,75 | 14,69 | 14,81 | 2.343.900 | | 2000-10-16 | 00:00:00 | 14,56 | 15,06 | 14,44 | 14,75 | 988.200 | | 2000-10-17 | 00:00:00 | 14,62 | 14,69 | 14,31 | 14,38 | 1.640.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
