(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 16,38 | 16,44 | 15,25 | 15,69 | 1.350.400 | | 2000-12-14 | 00:00:00 | 15,56 | 16,19 | 15,56 | 15,75 | 1.504.800 | | 2000-12-15 | 00:00:00 | 15,50 | 16,56 | 15,50 | 16,19 | 1.920.100 | | 2000-12-18 | 00:00:00 | 16,38 | 16,62 | 16,19 | 16,50 | 1.359.500 | | 2000-12-19 | 00:00:00 | 16,44 | 16,75 | 16,31 | 16,69 | 847.400 | | 2000-12-20 | 00:00:00 | 17,38 | 18,25 | 17,19 | 18,19 | 3.045.000 | | 2000-12-21 | 00:00:00 | 18,19 | 18,19 | 17,44 | 17,75 | 2.343.500 | | 2000-12-22 | 00:00:00 | 17,69 | 17,69 | 17,38 | 17,69 | 1.045.700 | | 2000-12-26 | 00:00:00 | 17,81 | 18,12 | 17,75 | 17,94 | 1.055.400 | | 2000-12-27 | 00:00:00 | 17,75 | 17,94 | 17,38 | 17,69 | 1.046.500 | | 2000-12-28 | 00:00:00 | 17,69 | 17,75 | 17,31 | 17,56 | 896.600 | | 2000-12-29 | 00:00:00 | 17,44 | 17,50 | 17,00 | 17,06 | 1.288.200 | | 2001-01-02 | 00:00:00 | 17,31 | 18,19 | 17,19 | 17,94 | 2.589.800 | | 2001-01-03 | 00:00:00 | 17,88 | 17,94 | 17,38 | 17,44 | 2.462.500 | | 2001-01-04 | 00:00:00 | 17,50 | 17,81 | 17,00 | 17,12 | 1.460.600 | | 2001-01-05 | 00:00:00 | 17,19 | 17,62 | 16,75 | 16,88 | 1.777.600 | | 2001-01-08 | 00:00:00 | 16,88 | 17,19 | 16,75 | 16,94 | 1.066.100 | | 2001-01-09 | 00:00:00 | 16,62 | 16,75 | 16,12 | 16,62 | 2.047.200 | | 2001-01-10 | 00:00:00 | 16,62 | 17,31 | 16,50 | 16,81 | 3.004.600 | | 2001-01-11 | 00:00:00 | 16,81 | 16,81 | 16,50 | 16,56 | 1.182.900 | | 2001-01-12 | 00:00:00 | 16,44 | 16,94 | 16,12 | 16,88 | 1.712.700 | | 2001-01-16 | 00:00:00 | 16,88 | 17,00 | 16,50 | 16,88 | 1.552.600 | | 2001-01-17 | 00:00:00 | 16,69 | 16,75 | 16,50 | 16,50 | 1.423.000 | | 2001-01-18 | 00:00:00 | 16,62 | 16,75 | 16,44 | 16,50 | 1.540.600 | | 2001-01-19 | 00:00:00 | 16,50 | 16,75 | 16,19 | 16,31 | 1.333.700 | | 2001-01-22 | 00:00:00 | 16,31 | 17,50 | 16,31 | 17,50 | 4.216.800 | | 2001-01-23 | 00:00:00 | 17,25 | 17,31 | 16,69 | 16,88 | 2.339.500 | | 2001-01-24 | 00:00:00 | 16,56 | 16,62 | 15,75 | 16,00 | 2.269.000 | | 2001-01-25 | 00:00:00 | 15,94 | 16,19 | 15,62 | 15,75 | 2.086.400 | | 2001-01-26 | 00:00:00 | 15,81 | 15,88 | 15,31 | 15,75 | 1.234.500 | | 2001-01-29 | 00:00:00 | 15,75 | 15,90 | 15,00 | 15,10 | 1.982.100 | | 2001-01-30 | 00:00:00 | 15,48 | 15,74 | 15,20 | 15,59 | 3.242.300 | | 2001-01-31 | 00:00:00 | 15,50 | 15,66 | 15,36 | 15,45 | 1.249.600 | | 2001-02-01 | 00:00:00 | 15,74 | 15,92 | 15,30 | 15,65 | 2.525.100 | | 2001-02-02 | 00:00:00 | 15,50 | 15,70 | 15,30 | 15,44 | 1.709.800 | | 2001-02-05 | 00:00:00 | 15,40 | 15,40 | 15,11 | 15,22 | 1.155.800 | | 2001-02-06 | 00:00:00 | 15,01 | 15,10 | 14,54 | 14,95 | 1.801.800 | | 2001-02-07 | 00:00:00 | 14,85 | 15,10 | 14,46 | 15,08 | 1.631.500 | | 2001-02-08 | 00:00:00 | 15,00 | 15,10 | 14,31 | 14,32 | 1.753.900 | | 2001-02-09 | 00:00:00 | 14,40 | 14,90 | 14,34 | 14,45 | 1.691.400 | | 2001-02-12 | 00:00:00 | 14,65 | 14,94 | 14,52 | 14,56 | 1.202.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
