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 > >>
06/10/2023	5.306.731	3,99%	36,65	36,46	37,945	37,80
05/10/2023	3.696.336	2,60%	35,31	35,49	36,35	36,35
04/10/2023	3.976.663	0,63%	35,31	34,815	35,455	35,43
03/10/2023	5.663.813	-0,93%	35,24	35,16	35,90	35,21
02/10/2023	4.523.001	-3,82%	36,48	35,27	36,57	35,54
29/09/2023	3.464.797	-0,22%	37,61	36,75	37,81	36,95
28/09/2023	5.296.191	-0,67%	37,15	36,60	37,33	37,03
27/09/2023	7.022.276	-5,18%	39,09	37,125	39,11	37,36
26/09/2023	3.298.789	-2,67%	40,14	39,2716	40,195	39,40
25/09/2023	2.904.564	-0,64%	40,93	39,785	40,72	40,48
22/09/2023	2.698.354	0,54%	40,93	40,74	41,23	40,74
21/09/2023	2.591.342	-1,05%	40,49	39,80	40,715	40,52
20/09/2023	2.808.739	1,64%	40,49	40,44	41,385	40,95
19/09/2023	3.630.630	-0,45%	40,515	39,88	40,55	40,29
18/09/2023	3.030.165	0,35%	40,36	39,98	40,645	40,47
15/09/2023	3.633.429	2,05%	39,90	39,75	40,597	40,33
14/09/2023	2.857.144	0,66%	38,80	39,28	39,79	39,52
13/09/2023	3.761.465	1,13%	38,80	38,645	39,32	39,26
12/09/2023	2.001.262	-0,23%	38,80	38,54	39,2001	38,82
11/09/2023	2.034.571	0,47%	38,505	38,7101	39,22	38,91
08/09/2023	2.952.973	0,97%	38,505	38,4625	39,14	38,73
07/09/2023	2.253.747	-0,36%	38,27	38,085	38,59	38,36
06/09/2023	2.719.067	0,16%	38,27	38,12	39,025	38,50
05/09/2023	2.627.842	-1,22%	39,04	38,64	39,375	38,84
04/09/2023	2.219.691	-0,25%	39,88	39,27	40,09	39,32
01/09/2023	2.219.691	-0,25%	39,88	39,27	40,09	39,32
31/08/2023	2.492.165	-0,86%	39,88	39,205	39,94	39,42
30/08/2023	2.503.033	0,61%	38,84	39,50	39,98	39,76
29/08/2023	2.775.110	1,23%	38,84	38,56	39,515	39,52
28/08/2023	2.217.154	1,91%	39,07	38,41	39,24	39,04
25/08/2023	3.395.002	-1,92%	39,07	38,27	39,36	38,31
24/08/2023	2.373.909	-0,33%	38,36	38,29	39,4388	39,06
23/08/2023	3.277.584	1,53%	38,36	38,875	39,45	39,19
22/08/2023	2.568.311	0,92%	38,36	37,84	38,62	38,60
21/08/2023	3.032.160	0,13%	38,36	38,015	38,39	38,25
18/08/2023	2.588.773	-1,19%	39,73	37,95	38,43	38,20
17/08/2023	3.122.597	0,97%	39,73	38,18	38,70	38,66
16/08/2023	2.921.704	-0,47%	39,73	38,21	38,67	38,29
15/08/2023	3.879.860	-2,51%	39,73	38,385	39,42	38,47
14/08/2023	4.508.939	-1,82%	39,73	39,25	40,215	39,46
11/08/2023	1.764.917	0,88%	39,73	39,61	40,215	40,19
10/08/2023	2.357.083	-0,18%	39,99	39,751	40,57	39,84
09/08/2023	3.038.193	0,18%	39,99	39,835	40,43	39,91
08/08/2023	2.991.606	-1,58%	40,775	39,6003	40,09	39,84
07/08/2023	2.160.293	-0,95%	40,775	40,33	40,78	40,48
04/08/2023	3.235.729	1,06%	40,635	40,27	40,99	40,87
03/08/2023	3.266.474	-0,54%	42,51	40,20	40,92	40,44
02/08/2023	3.567.366	-2,52%	42,51	40,475	41,53	40,66
01/08/2023	2.182.411	-2,82%	42,51	41,71	42,16	41,71
31/07/2023	2.250.755	1,18%	42,51	42,38	43,47	42,92
28/07/2023	2.051.564	0,74%	42,81	42,015	42,66	42,42
27/07/2023	2.557.452	-3,08%	42,81	42,10	42,8787	42,11
26/07/2023	2.479.300	-0,37%	43,07	42,875	43,795	43,45
25/07/2023	2.397.909	0,88%	43,07	43,05	43,96	43,61
24/07/2023	1.719.566	0,05%	43,07	42,55	43,39	43,23
21/07/2023	2.358.576	1,79%	44,94	42,05	43,365	43,21
20/07/2023	5.100.987	-6,04%	44,94	42,452	44,10	42,45
19/07/2023	2.310.882	0,45%	44,94	44,72	45,31	45,18
18/07/2023	2.614.937	0,81%	45,02	44,75	45,73	44,98
17/07/2023	1.597.947	-0,80%	44,00	44,35	45,0279	44,62
14/07/2023	1.816.028	-1,08%	44,00	44,95	45,92	44,98
13/07/2023	3.420.813	0,58%	44,00	45,0716	45,69	45,47
12/07/2023	3.388.839	4,39%	44,00	43,98	45,36	45,21
11/07/2023	1.767.630	1,64%	42,70	42,65	43,335	43,31
10/07/2023	2.511.594	0,88%	41,87	41,86	42,84	42,61
07/07/2023	2.303.152	1,69%	42,22	42,08	42,815	42,24
06/07/2023	2.697.340	-1,45%	41,98	41,05	42,095	41,54
05/07/2023	3.868.801	-2,07%	42,975	42,12	43,01	42,15
04/07/2023	1.763.285	0,70%	42,13	42,715	43,42	42,96
03/07/2023	1.762.702	0,54%	42,13	42,715	43,42	42,89
30/06/2023	2.721.965	1,69%	42,13	41,745	42,715	42,66
29/06/2023	2.731.808	1,87%	42,13	40,735	41,975	41,95
28/06/2023	2.805.199	-3,02%	42,13	41,11	42,17	41,18
27/06/2023	2.356.402	-0,68%	42,62	41,915	42,7555	42,46
26/06/2023	3.501.567	2,81%	41,725	41,4301	42,855	42,75
23/06/2023	2.572.437	-1,35%	43,04	41,495	42,50	41,58
22/06/2023	2.715.176	-1,01%	43,04	41,95	42,445	42,15
21/06/2023	2.263.850	-1,21%	43,04	42,28	42,92	42,58
20/06/2023	3.482.723	-1,67%	43,04	42,58	43,10	43,10
19/06/2023	3.016.286	2,65%	42,93	42,88	43,92	43,83
16/06/2023	3.016.286	2,65%	42,93	42,88	43,92	43,83
15/06/2023	2.548.046	1,43%	42,97	41,83	42,7975	42,70
14/06/2023	2.323.127	-0,80%	42,97	41,695	43,00	42,10
13/06/2023	2.940.285	0,95%	42,35	42,09	42,545	42,44
12/06/2023	2.469.612	1,40%	42,35	41,28	42,07	42,04
09/06/2023	2.117.334	-1,38%	42,35	41,285	42,005	41,46
08/06/2023	2.152.981	0,33%	42,35	41,92	42,609	42,04
07/06/2023	2.386.131	-0,21%	41,95	41,575	42,41	41,90
06/06/2023	1.818.023	0,17%	41,73	41,605	42,1486	41,99
05/06/2023	2.835.873	-0,40%	41,73	41,53	42,55	41,92
02/06/2023	3.902.451	-0,90%	40,90	41,84	42,92	42,09
01/06/2023	5.829.746	4,74%	39,98	40,805	42,775	42,47
31/05/2023	3.198.230	-0,69%	41,13	40,345	41,24	40,55
30/05/2023	3.198.230	-0,69%	41,13	40,345	41,24	40,40
29/05/2023	2.516.005	0,10%	41,13	40,33	41,27	40,68
26/05/2023	2.516.005	0,10%	41,13	40,33	41,27	40,68
25/05/2023	4.392.892	-2,80%	41,13	40,61	41,20	40,64
24/05/2023	3.128.076	-1,60%	42,555	41,625	42,675	41,81
23/05/2023	3.795.076	-1,94%	43,65	42,435	43,0065	42,49
22/05/2023	2.731.551	-0,76%	43,65	43,33	43,755	43,33