NewMont Mining Corp Holding Co (NEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,10%	43,45	43,11	43,96	43,74
17/05/2024	4.185.570	2,10%	43,45	43,11	43,96	43,74
16/05/2024	3.631.541	-0,81%	43,12	42,35	43,31	42,84
15/05/2024	3.359.470	1,48%	43,12	42,18	43,415	43,20
14/05/2024	2.846.028	0,26%	42,94	42,53	43,19	42,57
13/05/2024	2.804.106	-0,07%	43,56	41,93	42,85	42,46
10/05/2024	3.719.867	-0,82%	43,56	42,47	43,75	42,49
09/05/2024	4.549.014	3,13%	41,655	41,64	42,965	42,84
08/05/2024	3.433.169	0,24%	41,13	41,07	41,83	41,54
07/05/2024	3.547.178	0,12%	41,41	41,164	41,72	41,44
06/05/2024	3.323.785	1,80%	41,34	41,08	41,84	41,39
03/05/2024	3.082.826	-0,95%	41,34	40,60	41,46	40,66
02/05/2024	3.262.992	1,16%	40,40	40,32	41,37	41,05
01/05/2024	5.506.225	-0,20%	42,56	40,485	41,78	40,56
30/04/2024	5.102.562	-3,83%	42,56	40,49	41,63	40,64
29/04/2024	4.660.360	-1,10%	42,56	41,51	42,92	42,26
26/04/2024	6.752.612	-1,57%	37,56	42,50	43,39	42,73
25/04/2024	17.773.759	12,46%	37,56	39,99	43,91	43,41
24/04/2024	5.079.333	2,36%	37,56	37,26	38,745	38,60
23/04/2024	4.929.513	0,67%	37,56	36,725	37,81	37,71
22/04/2024	5.725.451	-4,00%	37,56	37,374	38,28	37,46
19/04/2024	3.653.685	1,22%	38,52	38,365	39,21	39,02
18/04/2024	2.878.061	-0,03%	37,73	38,26	39,2004	38,55
17/04/2024	4.704.922	1,18%	37,73	37,98	38,98	38,56
16/04/2024	4.950.458	-0,86%	37,73	37,41	38,44	38,11
15/04/2024	4.888.165	-0,75%	37,73	37,77	38,96	38,3501
12/04/2024	11.726.520	-1,10%	37,73	38,305	41,30	38,64
11/04/2024	4.981.220	0,44%	37,73	38,355	39,47	39,23
10/04/2024	5.566.804	-1,54%	37,73	38,27	39,27	39,06
09/04/2024	6.277.442	0,69%	37,73	39,45	40,7699	39,67
08/04/2024	6.952.757	-0,63%	37,73	39,17	40,16	39,40
05/04/2024	9.578.224	5,25%	37,73	37,56	39,9201	39,6995
04/04/2024	7.085.915	1,32%	37,31	36,98	38,21	37,72
03/04/2024	7.084.895	1,20%	36,82	36,675	37,42	37,23
02/04/2024	6.845.477	0,99%	34,29	36,44	37,12	36,79
01/04/2024	5.646.994	1,65%	34,29	36,10	37,18	36,43
28/03/2024	6.431.663	1,67%	34,29	35,37	36,36	35,84
27/03/2024	4.319.475	3,68%	34,29	34,18	35,2764	35,25
26/03/2024	3.396.992	0,24%	34,29	34,00	34,73	34,00
25/03/2024	3.768.014	0,44%	34,29	33,86	34,74	33,92
22/03/2024	3.441.077	-2,20%	34,29	33,09	34,53	33,77
21/03/2024	5.237.524	0,67%	34,93	34,475	35,525	34,53
20/03/2024	4.821.768	2,21%	34,08	33,29	34,69	34,30
19/03/2024	4.813.913	-2,50%	34,08	33,3604	34,16	33,56
18/03/2024	4.817.388	1,59%	33,50	33,59	34,65	34,42
15/03/2024	7.875.291	-0,97%	33,50	33,3719	34,055	33,88
14/03/2024	6.847.245	-0,47%	33,82	33,66	34,57	34,21
13/03/2024	6.025.009	1,45%	34,15	34,04	34,63	34,37
12/03/2024	7.142.852	-3,86%	33,98	33,675	34,48	33,88
11/03/2024	9.761.847	3,98%	33,98	33,89	35,46	35,26
08/03/2024	6.551.650	0,65%	34,125	33,7647	34,35	34,11
07/03/2024	4.676.017	0,80%	31,80	32,09	34,23	33,89
06/03/2024	5.663.266	0,63%	31,80	33,51	34,27	33,55
05/03/2024	7.129.514	-0,42%	31,80	33,22	34,305	33,34
04/03/2024	11.189.029	5,65%	31,80	31,685	33,63	33,48
01/03/2024	7.381.411	2,21%	33,21	30,93	32,335	31,94
29/02/2024	6.293.378	4,62%	33,21	30,52	31,48	31,25
28/02/2024	5.565.169	0,03%	33,21	29,4301	30,06	29,87
27/02/2024	6.166.949	-0,50%	33,21	29,75	30,27	29,86
26/02/2024	10.460.109	-4,06%	33,21	29,74	30,82	30,01
23/02/2024	9.419.676	1,26%	33,21	30,175	31,475	31,28
22/02/2024	14.639.311	-7,21%	33,21	30,71	33,18	31,02
21/02/2024	4.971.920	0,72%	33,21	32,685	33,475	33,43
20/02/2024	4.274.148	-0,72%	32,93	33,03	33,735	33,19
19/02/2024	2.512.701	0,00%	32,93	32,85	33,62	33,43
16/02/2024	2.512.701	4,08%	32,93	32,85	33,62	33,43
15/02/2024	4.965.997	2,99%	32,60	32,55	33,40	33,08
14/02/2024	4.228.213	0,25%	33,35	31,615	32,15	32,12
13/02/2024	6.326.054	-4,53%	33,35	31,738	32,85	32,04
12/02/2024	4.464.541	2,35%	33,35	32,61	33,685	33,56
09/02/2024	4.825.583	-1,68%	33,35	32,54	33,1937	32,78
08/02/2024	3.319.215	-0,92%	33,35	33,23	33,59	33,34
07/02/2024	3.557.001	-0,03%	33,75	33,305	33,765	33,65
06/02/2024	3.959.531	0,90%	33,43	33,08	33,74	33,66
05/02/2024	4.709.695	-3,05%	34,78	33,36	33,94	33,36
02/02/2024	7.331.552	-3,37%	34,78	33,80	34,88	34,41
01/02/2024	5.002.265	3,19%	34,75	34,68	35,61	35,61
31/01/2024	5.186.833	0,00%	34,75	34,50	35,43	34,51
30/01/2024	3.317.730	-0,40%	34,75	34,195	34,81	34,51
29/01/2024	4.743.255	0,32%	34,54	34,08	34,635	34,32
26/01/2024	4.339.185	-0,81%	34,485	34,16	34,61	34,21
25/01/2024	4.264.880	0,15%	34,99	34,26	35,00	34,49
24/01/2024	5.544.262	-2,55%	36,03	34,42	36,36	34,46
23/01/2024	3.121.451	1,03%	34,32	35,015	35,43	35,36
22/01/2024	5.299.456	1,22%	34,32	34,20	35,14	35,00
19/01/2024	3.973.958	-0,12%	35,195	34,215	34,69	34,58
18/01/2024	4.419.456	-0,32%	35,195	34,3602	34,83	34,62
17/01/2024	6.178.463	-3,56%	35,195	34,705	35,23	34,73
16/01/2024	4.275.378	-4,33%	37,16	35,98	37,21	36,01
15/01/2024	3.811.655	0,32%	37,98	37,625	38,5097	37,64
12/01/2024	3.811.655	0,32%	37,98	37,625	38,5097	37,64
11/01/2024	3.333.017	-1,13%	37,98	37,1977	38,09	37,52
10/01/2024	3.119.035	-1,89%	38,57	37,94	38,6784	37,95
09/01/2024	4.156.329	-3,85%	39,60	38,5725	39,67	38,68
08/01/2024	2.435.670	-0,27%	39,60	39,345	40,485	40,23
05/01/2024	2.902.162	0,55%	39,95	39,76	40,87	40,34
04/01/2024	3.253.826	0,30%	39,95	39,345	40,15	40,12
03/01/2024	3.922.660	-2,22%	42,09	39,44	40,24	40,00
02/01/2024	2.971.355	-1,16%	42,09	40,74	41,73	40,91
29/12/2023	2.510.793	-0,46%	42,09	41,23	41,57	41,51