(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 14,62 | 14,69 | 14,31 | 14,38 | 1.640.900 | | 2000-10-18 | 00:00:00 | 14,75 | 14,81 | 13,75 | 14,06 | 2.085.500 | | 2000-10-19 | 00:00:00 | 14,00 | 14,31 | 13,81 | 14,00 | 1.135.600 | | 2000-10-20 | 00:00:00 | 14,00 | 14,19 | 13,81 | 13,94 | 1.191.500 | | 2000-10-23 | 00:00:00 | 13,94 | 14,12 | 13,88 | 14,00 | 1.106.000 | | 2000-10-24 | 00:00:00 | 13,88 | 14,06 | 13,38 | 13,38 | 1.580.700 | | 2000-10-25 | 00:00:00 | 13,00 | 13,12 | 12,75 | 13,00 | 2.203.400 | | 2000-10-26 | 00:00:00 | 12,94 | 13,50 | 12,81 | 13,31 | 1.846.000 | | 2000-10-27 | 00:00:00 | 13,19 | 13,75 | 12,94 | 13,69 | 2.939.600 | | 2000-10-30 | 00:00:00 | 13,69 | 14,19 | 13,44 | 13,88 | 1.768.100 | | 2000-10-31 | 00:00:00 | 13,88 | 13,88 | 13,44 | 13,56 | 1.405.300 | | 2000-11-01 | 00:00:00 | 13,62 | 13,88 | 13,25 | 13,44 | 1.545.400 | | 2000-11-02 | 00:00:00 | 13,62 | 13,69 | 13,19 | 13,31 | 1.173.300 | | 2000-11-03 | 00:00:00 | 13,19 | 13,44 | 13,12 | 13,38 | 999.300 | | 2000-11-06 | 00:00:00 | 13,25 | 13,81 | 13,25 | 13,75 | 1.371.200 | | 2000-11-07 | 00:00:00 | 13,88 | 13,94 | 13,50 | 13,81 | 1.495.800 | | 2000-11-08 | 00:00:00 | 13,81 | 13,81 | 13,31 | 13,50 | 881.700 | | 2000-11-09 | 00:00:00 | 13,31 | 14,25 | 13,31 | 13,88 | 1.993.400 | | 2000-11-10 | 00:00:00 | 13,75 | 13,88 | 13,25 | 13,44 | 1.009.100 | | 2000-11-13 | 00:00:00 | 13,38 | 13,81 | 13,25 | 13,25 | 1.275.800 | | 2000-11-14 | 00:00:00 | 13,25 | 13,38 | 13,06 | 13,12 | 658.400 | | 2000-11-15 | 00:00:00 | 13,25 | 13,50 | 12,94 | 13,50 | 1.178.100 | | 2000-11-16 | 00:00:00 | 13,75 | 13,81 | 13,31 | 13,75 | 908.100 | | 2000-11-17 | 00:00:00 | 13,75 | 13,75 | 13,25 | 13,25 | 1.019.700 | | 2000-11-20 | 00:00:00 | 13,44 | 13,56 | 13,25 | 13,31 | 634.100 | | 2000-11-21 | 00:00:00 | 13,31 | 14,25 | 13,31 | 14,12 | 2.476.700 | | 2000-11-22 | 00:00:00 | 14,44 | 15,38 | 14,25 | 15,19 | 2.723.700 | | 2000-11-24 | 00:00:00 | 14,94 | 14,94 | 14,56 | 14,81 | 586.800 | | 2000-11-27 | 00:00:00 | 15,12 | 15,94 | 14,88 | 15,69 | 2.818.000 | | 2000-11-28 | 00:00:00 | 15,38 | 16,12 | 15,38 | 16,06 | 1.975.300 | | 2000-11-29 | 00:00:00 | 15,69 | 15,81 | 14,94 | 15,25 | 1.733.400 | | 2000-11-30 | 00:00:00 | 15,62 | 15,88 | 15,38 | 15,62 | 1.796.100 | | 2000-12-01 | 00:00:00 | 15,88 | 16,38 | 15,56 | 16,25 | 1.605.500 | | 2000-12-04 | 00:00:00 | 16,50 | 16,94 | 16,44 | 16,62 | 1.547.000 | | 2000-12-05 | 00:00:00 | 16,00 | 16,25 | 15,25 | 15,44 | 2.379.800 | | 2000-12-06 | 00:00:00 | 15,56 | 16,94 | 15,31 | 16,75 | 2.455.800 | | 2000-12-07 | 00:00:00 | 16,69 | 17,06 | 16,25 | 16,81 | 1.608.800 | | 2000-12-08 | 00:00:00 | 16,50 | 16,94 | 16,19 | 16,62 | 1.576.600 | | 2000-12-11 | 00:00:00 | 16,38 | 16,44 | 15,75 | 16,31 | 1.131.000 | | 2000-12-12 | 00:00:00 | 16,44 | 16,62 | 16,31 | 16,62 | 806.000 | | 2000-12-13 | 00:00:00 | 16,38 | 16,44 | 15,25 | 15,69 | 1.350.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
