(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 | | 2001-04-10 | 00:00:00 | 17,08 | 17,36 | 16,70 | 16,98 | 2.105.100 | | 2001-04-11 | 00:00:00 | 16,51 | 16,93 | 16,24 | 16,25 | 2.535.000 | | 2001-04-12 | 00:00:00 | 16,49 | 16,74 | 16,31 | 16,55 | 1.224.200 | | 2001-04-16 | 00:00:00 | 16,79 | 17,16 | 16,79 | 17,16 | 1.479.700 | | 2001-04-17 | 00:00:00 | 16,76 | 16,97 | 16,41 | 16,75 | 1.235.400 | | 2001-04-18 | 00:00:00 | 16,50 | 17,24 | 16,22 | 17,20 | 2.357.100 | | 2001-04-19 | 00:00:00 | 17,25 | 17,49 | 16,91 | 17,16 | 1.871.300 | | 2001-04-20 | 00:00:00 | 17,00 | 17,10 | 16,61 | 16,78 | 1.788.600 | | 2001-04-23 | 00:00:00 | 16,71 | 16,78 | 16,43 | 16,77 | 783.700 | | 2001-04-24 | 00:00:00 | 16,70 | 17,20 | 16,70 | 17,15 | 1.472.000 | | 2001-04-25 | 00:00:00 | 17,24 | 17,24 | 16,88 | 17,02 | 1.103.300 | | 2001-04-26 | 00:00:00 | 17,13 | 18,29 | 17,05 | 18,24 | 2.425.400 | | 2001-04-27 | 00:00:00 | 18,28 | 18,59 | 17,97 | 18,39 | 2.402.100 | | 2001-04-30 | 00:00:00 | 18,27 | 18,35 | 17,92 | 18,20 | 1.187.600 | | 2001-05-01 | 00:00:00 | 18,23 | 19,02 | 18,01 | 19,01 | 1.721.800 | | 2001-05-02 | 00:00:00 | 18,85 | 19,09 | 18,50 | 18,81 | 1.766.300 | | 2001-05-03 | 00:00:00 | 19,05 | 19,19 | 18,26 | 18,47 | 1.315.200 | | 2001-05-04 | 00:00:00 | 18,47 | 18,87 | 18,13 | 18,27 | 994.100 | | 2001-05-07 | 00:00:00 | 18,13 | 18,96 | 18,13 | 18,43 | 1.406.700 | | 2001-05-08 | 00:00:00 | 18,50 | 18,95 | 18,40 | 18,77 | 1.026.500 | | 2001-05-09 | 00:00:00 | 19,48 | 21,52 | 19,38 | 20,73 | 7.168.200 | | 2001-05-10 | 00:00:00 | 20,75 | 21,61 | 20,16 | 21,31 | 5.202.900 | | 2001-05-11 | 00:00:00 | 21,05 | 21,35 | 20,53 | 20,98 | 2.140.500 | | 2001-05-14 | 00:00:00 | 20,80 | 21,15 | 20,57 | 20,92 | 1.582.600 | | 2001-05-15 | 00:00:00 | 20,90 | 21,45 | 20,61 | 20,81 | 1.962.300 | | 2001-05-16 | 00:00:00 | 21,50 | 22,90 | 21,40 | 22,71 | 5.899.900 | | 2001-05-17 | 00:00:00 | 22,95 | 23,29 | 22,35 | 23,00 | 4.130.800 | | 2001-05-18 | 00:00:00 | 23,25 | 24,60 | 23,01 | 24,00 | 6.130.200 | | 2001-05-21 | 00:00:00 | 24,20 | 24,25 | 23,66 | 24,05 | 5.476.700 | | 2001-05-22 | 00:00:00 | 23,58 | 23,58 | 22,43 | 22,50 | 4.406.500 | | 2001-05-23 | 00:00:00 | 22,20 | 22,38 | 21,72 | 22,27 | 2.914.900 | | 2001-05-24 | 00:00:00 | 22,85 | 23,23 | 21,35 | 21,44 | 3.613.500 | | 2001-05-25 | 00:00:00 | 21,30 | 22,20 | 21,23 | 21,97 | 2.558.200 | | 2001-05-29 | 00:00:00 | 21,62 | 21,70 | 20,85 | 21,60 | 2.129.500 | | 2001-05-30 | 00:00:00 | 21,10 | 21,49 | 20,46 | 20,71 | 3.457.600 | | 2001-05-31 | 00:00:00 | 20,72 | 20,99 | 20,25 | 20,49 | 1.861.800 | | 2001-06-01 | 00:00:00 | 20,48 | 20,96 | 20,32 | 20,83 | 2.720.300 | | 2001-06-04 | 00:00:00 | 20,98 | 21,32 | 20,46 | 20,93 | 1.425.100 | | 2001-06-05 | 00:00:00 | 21,18 | 21,57 | 20,96 | 21,29 | 1.700.800 | | 2001-06-06 | 00:00:00 | 21,54 | 21,54 | 20,37 | 20,50 | 1.671.300 | | 2001-06-07 | 00:00:00 | 20,50 | 20,71 | 20,28 | 20,50 | 799.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
