NewMont Mining Corp Holding Co (NEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.377.777	0,90%	43,57	43,125	44,18	43,659
18/05/2023	3.824.183	-3,31%	44,06	42,87	43,85	43,27
17/05/2023	2.900.977	-0,82%	46,75	44,65	45,38	44,75
16/05/2023	3.326.850	-4,18%	46,75	45,065	46,75	45,12
15/05/2023	3.290.564	2,50%	47,33	45,965	47,45	47,09
12/05/2023	2.235.349	0,13%	47,33	45,46	45,99	45,94
11/05/2023	3.044.309	-4,04%	47,33	45,85	47,65	45,88
10/05/2023	2.017.191	-0,71%	48,41	47,2703	48,41	47,81
09/05/2023	1.786.164	-0,29%	48,32	47,82	48,56	48,15
08/05/2023	1.610.800	-0,88%	48,80	48,15	49,075	48,29
05/05/2023	2.474.483	-1,40%	48,47	48,1943	49,27	48,72
04/05/2023	5.169.995	4,04%	47,79	47,77	50,18	49,41
03/05/2023	2.664.058	-1,19%	48,00	47,26	48,375	47,49
02/05/2023	3.140.600	2,39%	46,81	46,73	48,485	48,05
01/05/2023	2.046.125	-0,99%	47,77	46,80	47,935	46,93
28/04/2023	3.155.419	-1,80%	48,06	46,7499	48,04	47,40
27/04/2023	2.932.185	2,38%	46,88	46,65	48,27	48,27
26/04/2023	2.653.560	-2,18%	47,705	47,115	48,725	47,15
25/04/2023	3.242.481	0,38%	47,705	47,575	48,59	48,20
24/04/2023	2.205.929	0,84%	47,49	47,00	48,095	48,02
21/04/2023	2.132.119	-0,54%	47,72	47,14	48,16	47,62
20/04/2023	2.073.783	-0,79%	48,47	47,66	48,58	47,88
19/04/2023	2.508.322	-1,23%	48,04	47,9226	48,62	48,26
18/04/2023	2.858.422	0,81%	48,57	48,57	49,43	48,86
17/04/2023	3.104.746	-2,12%	48,94	48,225	49,00	48,47
14/04/2023	4.694.849	-2,96%	50,275	48,40	50,47	49,51
13/04/2023	4.475.097	2,64%	50,60	50,415	51,4577	51,02
12/04/2023	2.978.212	-0,42%	50,13	49,216	50,38	49,71
11/04/2023	4.201.090	-2,29%	49,87	49,71	51,075	49,92
10/04/2023	2.536.163	-1,84%	51,17	50,66	51,4409	51,09
06/04/2023	2.606.049	-0,04%	51,66	51,04	52,155	52,05
05/04/2023	4.013.215	1,40%	51,98	51,19	52,755	52,07
04/04/2023	6.594.026	3,80%	49,29	49,14	51,54	51,35
03/04/2023	2.140.348	0,92%	48,99	48,39	49,69	49,47
31/03/2023	1.823.720	0,37%	48,90	48,47	49,04	49,02
30/03/2023	2.644.497	1,03%	48,87	48,235	48,88	48,84
29/03/2023	1.866.643	-0,66%	48,32	48,035	48,795	48,34
28/03/2023	1.827.586	0,93%	48,47	47,88	48,71	48,66
27/03/2023	2.223.721	-0,70%	47,38	47,091	48,28	48,21
24/03/2023	3.732.093	1,59%	48,25	47,705	49,22	48,55
23/03/2023	3.324.015	2,47%	47,165	46,92	48,595	47,79
22/03/2023	2.565.693	0,09%	46,705	46,11	47,45	46,64
21/03/2023	2.795.714	-2,55%	46,84	45,905	47,16	46,60
20/03/2023	3.847.409	-0,73%	48,80	47,68	48,99	47,82
17/03/2023	7.876.336	5,22%	46,65	46,22	48,69	48,17
16/03/2023	3.850.281	-0,72%	46,21	44,69	46,24	45,78
15/03/2023	5.603.244	2,76%	45,80	44,93	46,13	46,11
14/03/2023	4.126.695	-0,55%	45,34	44,24	45,39	44,87
13/03/2023	6.505.888	7,02%	42,59	43,42	45,53	45,12
10/03/2023	2.742.493	1,01%	42,59	42,03	43,52	42,16
09/03/2023	1.638.066	-1,00%	42,47	41,68	42,75	41,74
08/03/2023	2.132.540	0,14%	42,46	41,91	42,83	42,16
07/03/2023	3.047.922	-3,87%	43,91	42,485	44,01	42,51
06/03/2023	2.061.328	-1,07%	44,465	44,025	44,94	44,22
03/03/2023	1.897.350	1,50%	44,49	44,03	44,74	44,60
02/03/2023	1.977.719	-0,36%	43,75	43,50	44,04	43,94
01/03/2023	1.990.451	1,12%	44,25	43,925	44,595	44,10
28/02/2023	2.864.930	0,62%	43,27	43,01	44,125	43,61
27/02/2023	2.731.856	-0,46%	43,62	43,08	43,93	43,34
24/02/2023	2.208.523	-1,63%	43,79	43,19	43,96	43,54
23/02/2023	3.324.578	0,07%	44,34	43,371	44,70	44,26
22/02/2023	3.728.186	-2,08%	44,91	44,05	44,99	44,23
21/02/2023	2.343.318	-0,55%	45,36	44,73	45,445	45,17
20/02/2023	2.958.017	-0,94%	45,36	44,67	45,5567	45,42
17/02/2023	2.958.017	-0,94%	45,36	44,67	45,5567	45,42
16/02/2023	2.667.822	-0,97%	45,70	45,12	46,325	45,85
15/02/2023	3.390.065	-1,51%	46,22	45,95	46,69	46,30
14/02/2023	3.029.569	-2,67%	47,73	46,33	47,685	47,01
13/02/2023	1.729.257	0,67%	48,19	47,3615	48,66	48,30
10/02/2023	1.574.769	0,84%	47,67	47,29	48,0239	47,981
09/02/2023	2.162.833	-1,59%	49,05	47,275	49,59	47,58
08/02/2023	1.806.669	-0,76%	48,88	48,225	49,1394	48,35
07/02/2023	2.792.539	2,35%	47,67	47,5408	49,315	48,72
06/02/2023	5.907.893	-4,51%	47,17	47,05	48,04	47,60
03/02/2023	3.231.820	-4,90%	50,89	49,565	51,3017	49,86
02/02/2023	2.487.973	-3,25%	54,235	51,86	54,45	52,43
01/02/2023	1.957.267	2,31%	52,78	52,5801	54,765	54,1515
31/01/2023	1.692.568	0,36%	52,62	52,19	52,93	52,93
30/01/2023	1.535.837	-1,09%	53,07	52,66	53,60	52,74
27/01/2023	1.997.960	-1,50%	53,79	53,22	54,045	53,32
26/01/2023	2.310.043	-1,74%	54,78	53,57	54,825	54,13
25/01/2023	2.165.190	3,18%	53,00	52,95	55,41	55,09
24/01/2023	1.626.322	-0,45%	57,08	53,042	60,08	53,39
23/01/2023	1.772.600	0,54%	52,79	52,40	53,74	53,63
20/01/2023	1.651.625	1,66%	52,06	51,93	53,40	53,34
19/01/2023	2.348.055	1,82%	51,40	50,88	52,865	52,47
18/01/2023	2.760.479	-1,79%	53,11	51,44	53,25	51,53
17/01/2023	2.521.056	-3,46%	53,815	52,232	53,8774	52,47
16/01/2023	2.357.907	1,78%	53,35	53,28	54,49	54,35
13/01/2023	2.357.907	1,78%	53,35	53,28	54,49	54,35
12/01/2023	2.173.135	1,79%	53,45	52,61	53,585	53,40
11/01/2023	2.341.103	-1,28%	53,465	52,06	53,63	52,47
10/01/2023	1.373.842	1,78%	52,50	52,22	53,23	53,15
09/01/2023	2.516.657	-0,89%	52,92	52,04	53,08	52,22
06/01/2023	2.960.687	2,99%	52,22	51,42	53,29	52,74
05/01/2023	2.545.703	-0,58%	50,54	50,02	51,26	51,21
04/01/2023	5.299.696	3,89%	50,45	50,32	51,855	51,51
03/01/2023	2.758.700	5,04%	48,21	48,11	49,73	49,58
02/01/2023	1.424.324	-0,44%	47,535	46,65	47,59	47,15
30/12/2022	1.424.324	-0,44%	47,535	46,65	47,59	47,15