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 > >>
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
28-12-2023	2.464.032	-1,61%	42,09	41,68	42,42	41,70
27-12-2023	2.824.954	1,12%	42,09	41,935	42,60	42,38
26-12-2023	2.287.845	-0,36%	42,21	41,80	42,47	41,91
22-12-2023	3.635.368	1,52%	42,35	42,01	42,81	42,06
21-12-2023	3.240.172	0,75%	41,82	41,1771	41,87	41,43
20-12-2023	3.736.150	-1,56%	41,82	41,095	41,99	41,12
19-12-2023	3.624.431	1,70%	40,98	41,2031	42,37	41,79
18-12-2023	3.628.708	0,54%	40,98	40,48	41,20	41,09
15-12-2023	4.094.920	-0,68%	40,98	40,55	41,18	40,87
14-12-2023	6.292.110	2,88%	40,98	40,49	41,645	41,15
13-12-2023	5.928.333	5,90%	37,47	37,2609	40,01	40,00
12-12-2023	5.697.003	-2,83%	38,92	37,53	38,97	37,77
11-12-2023	4.008.758	-0,54%	39,95	38,32	39,01	38,87
08-12-2023	3.764.634	-1,64%	39,95	38,725	39,57	39,08
07-12-2023	8.119.112	0,10%	39,95	39,12	39,99	39,73
06-12-2023	3.522.770	-0,68%	40,15	39,55	40,36	39,62
05-12-2023	5.300.812	-1,60%	40,23	39,455	40,53	39,89
04-12-2023	5.069.255	-1,60%	40,23	40,22	40,995	40,54
01-12-2023	5.426.384	2,51%	40,23	40,10	41,295	41,20
30-11-2023	5.482.097	-0,47%	39,92	39,84	40,66	40,19
29-11-2023	5.777.079	0,52%	39,92	39,86	40,6799	40,38
28-11-2023	12.575.376	6,26%	38,49	38,405	40,78	40,57
27-11-2023	3.984.609	1,57%	38,23	37,8085	38,495	38,18
24-11-2023	3.318.502	-0,98%	37,545	37,5224	37,86	37,32
23-11-2023	3.292.164	0,53%	37,545	37,36	37,775	37,62
22-11-2023	3.276.704	0,72%	37,545	37,36	37,775	37,69
21-11-2023	4.353.275	2,35%	37,22	37,21	37,84	37,42
20-11-2023	4.565.343	0,58%	36,02	35,78	36,8213	36,56
17-11-2023	2.993.559	-0,57%	36,78	36,22	36,87	36,35
16-11-2023	4.086.169	0,52%	36,48	36,42	37,27	36,56
15-11-2023	6.250.406	0,78%	35,97	35,855	36,535	36,37
14-11-2023	9.044.734	5,53%	34,95	34,76	36,38	36,09
13-11-2023	4.109.979	0,00%	34,035	34,02	34,61	34,20
10-11-2023	5.890.046	0,74%	33,73	33,585	34,225	34,20
09-11-2023	15.263.570	-2,39%	36,26	33,93	35,16	33,95
08-11-2023	7.272.991	-5,13%	36,26	34,53	36,36	34,78
07-11-2023	23.494.673	-3,22%	37,42	36,54	37,77	36,66
06-11-2023	5.577.112	-2,92%	39,00	37,845	39,13	37,88
03-11-2023	5.373.336	2,79%	37,66	38,35	39,32	39,02
02-11-2023	5.482.056	1,85%	37,66	37,12	38,00	37,96
01-11-2023	4.829.993	-0,53%	37,59	36,655	37,765	37,27
31-10-2023	6.566.240	-3,18%	38,46	37,14	38,505	37,47
30-10-2023	6.507.540	-0,69%	37,84	38,595	39,26	38,70
27-10-2023	6.342.851	3,73%	37,84	37,81	39,105	38,8793
26-10-2023	17.002.185	1,96%	37,10	36,90	38,12	37,48
25-10-2023	8.361.895	-4,19%	37,71	36,70	37,98	36,84
24-10-2023	3.998.680	0,03%	38,42	37,94	38,57	38,45
23-10-2023	4.416.119	-0,93%	38,42	38,005	38,6465	38,44
20-10-2023	7.450.406	-1,65%	39,43	38,6969	39,46	38,80
19-10-2023	4.774.266	-1,18%	39,82	39,1793	39,84	39,45
18-10-2023	4.527.921	-1,36%	40,735	39,7903	41,00	39,92
17-10-2023	4.263.371	1,05%	39,455	40,01	40,935	40,47
16-10-2023	4.465.540	1,57%	39,455	39,20	40,37	40,05
13-10-2023	7.239.563	1,68%	38,96	39,00	39,185	39,43
12-10-2023	3.733.387	-0,84%	38,96	38,41	39,185	38,78
11-10-2023	4.161.654	1,74%	37,96	38,445	39,125	39,11
10-10-2023	4.209.551	2,15%	37,96	37,63	38,465	38,44
09-10-2023	6.211.639	-0,45%	37,99	37,41	38,11	37,63