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 > >>
17/07/2024	3.008.595	0,08%	47,53	48,20	48,97	48,3572
16/07/2024	2.324.436	2,05%	47,53	47,40	48,61	48,32
15/07/2024	1.505.626	-0,34%	47,13	47,08	48,155	47,35
12/07/2024	2.042.014	0,72%	46,98	46,78	48,015	47,51
11/07/2024	3.046.235	3,76%	46,30	45,30	47,21	47,17
10/07/2024	2.302.472	3,58%	45,00	44,90	45,82	45,46
09/07/2024	1.313.384	-0,54%	44,13	43,785	44,33	43,89
08/07/2024	1.764.974	-0,85%	44,17	43,54	44,34	44,13
05/07/2024	2.791.344	2,44%	44,10	43,95	44,665	44,51
04/07/2024	1.354.405	0,00%	42,33	42,30	43,665	43,45
03/07/2024	1.354.405	4,17%	42,33	42,30	43,665	43,45
02/07/2024	2.094.718	0,14%	41,66	41,31	42,29	41,71
01/07/2024	1.298.715	-0,53%	42,13	41,65	42,53	41,65
28/06/2024	4.476.099	0,07%	42,32	41,63	42,35	41,87
27/06/2024	2.124.729	0,94%	41,97	41,79	42,16	41,84
26/06/2024	1.868.525	-1,07%	41,36	41,24	41,71	41,45
25/06/2024	2.027.677	-1,64%	42,41	41,85	42,56	41,90
24/06/2024	1.943.718	0,81%	42,28	42,28	43,10	42,60
21/06/2024	10.016.355	-1,29%	42,81	42,21	42,95	42,26
20/06/2024	2.347.237	2,44%	41,87	41,76	43,09	42,81
19/06/2024	2.018.061	0,00%	41,13	40,93	41,95	41,79
18/06/2024	2.018.061	2,38%	41,13	40,93	41,95	41,79
17/06/2024	2.667.477	0,22%	40,79	40,69	41,17	40,91
14/06/2024	2.257.806	0,64%	40,79	40,53	41,075	40,82
13/06/2024	2.003.144	-1,05%	40,79	40,13	41,17	40,56
12/06/2024	2.324.030	0,84%	40,63	40,78	41,8099	40,99
11/06/2024	3.511.488	-1,57%	40,63	40,115	40,78	40,65
10/06/2024	2.330.789	2,33%	40,68	40,11	41,32	41,30
07/06/2024	4.283.726	-5,04%	40,68	40,18	41,2391	40,36
06/06/2024	4.210.070	3,41%	40,70	40,64	42,55	42,50
05/06/2024	2.298.682	1,41%	40,70	40,36	41,115	41,10
04/06/2024	4.666.786	-2,67%	41,02	40,0627	41,01	40,53
03/06/2024	2.479.838	-0,12%	41,91	41,6657	42,11	41,89
31/05/2024	3.093.923	0,12%	41,91	41,40	42,24	41,94
30/05/2024	2.428.583	0,60%	41,47	41,51	42,2076	41,89
29/05/2024	4.054.282	-1,79%	42,43	41,52	42,00	41,64
28/05/2024	2.985.857	1,00%	42,43	42,02	42,69	42,40
27/05/2024	2.075.522	0,00%	41,60	41,42	42,08	41,98
24/05/2024	2.075.522	-0,97%	41,60	41,42	42,08	41,98
23/05/2024	4.426.235	-2,74%	43,53	40,99	42,01	41,23
22/05/2024	4.086.171	-3,75%	43,53	41,96	43,75	42,39
21/05/2024	3.146.568	-0,90%	43,905	43,795	44,3301	44,04
20/05/2024	3.739.305	1,60%	43,99	43,466	44,59	44,44
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