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 >
29/12/2022	1.515.331	-0,02%	47,65	47,2428	47,8462	47,36
28/12/2022	1.976.717	-2,83%	48,325	47,03	48,43	47,37
27/12/2022	2.099.846	1,88%	48,105	47,975	49,12	48,75
23/12/2022	846.561	1,33%	47,62	47,03	48,42	48,13
22/12/2022	2.070.328	0,38%	46,90	46,4625	47,505	47,50
21/12/2022	2.504.731	-0,63%	48,14	47,05	48,4327	47,32
20/12/2022	2.538.807	4,43%	46,49	46,33	48,03	47,62
19/12/2022	2.530.599	-1,17%	46,06	45,33	46,45	45,60
16/12/2022	2.290.345	1,25%	45,41	45,25	46,55	46,14
15/12/2022	2.635.595	-3,27%	45,95	45,49	46,64	45,57
14/12/2022	3.296.920	-0,09%	47,115	46,37	47,585	47,11
13/12/2022	2.891.793	1,62%	48,37	46,695	48,745	47,15
12/12/2022	2.748.741	0,00%	45,90	45,34	46,47	46,40
09/12/2022	4.889.424	-1,49%	47,60	46,38	47,90	46,42
08/12/2022	1.933.488	-0,15%	47,68	47,00	47,68	47,12
07/12/2022	2.562.864	1,33%	46,97	46,725	47,6786	47,19
06/12/2022	8.323.641	-0,74%	48,08	46,80	48,40	47,12
05/12/2022	11.911.238	-2,51%	48,32	47,1631	48,69	47,47
02/12/2022	16.918.506	0,04%	46,18	47,20	48,75	48,5915
01/12/2022	17.189.269	2,32%	46,18	48,16	49,635	48,57
30/11/2022	17.491.051	3,74%	46,18	45,32	47,465	47,47
29/11/2022	8.379.663	3,25%	44,81	44,73	45,81	45,76
28/11/2022	14.840.083	-3,39%	45,75	44,2224	45,795	44,295
25/11/2022	3.576.573	-0,82%	44,77	45,80	46,59	45,87
24/11/2022	11.197.690	0,26%	44,77	45,395	46,27	46,25
23/11/2022	11.197.690	0,26%	44,77	45,395	46,27	46,25
22/11/2022	8.867.439	2,51%	44,77	45,28	46,185	46,13
21/11/2022	7.574.965	-0,29%	44,77	44,05	45,08	45,00
18/11/2022	9.421.272	1,03%	44,77	44,31	45,1421	45,13
17/11/2022	11.051.873	-1,50%	41,33	44,20	44,99	44,67
16/11/2022	8.539.998	-0,46%	41,33	45,48	46,44	45,49
15/11/2022	12.623.297	-1,44%	41,33	45,095	46,9473	45,655
14/11/2022	3.071.463	-0,24%	41,33	46,085	46,9081	46,29
11/11/2022	2.823.371	0,24%	41,33	45,52	46,62	46,53
10/11/2022	4.142.115	7,11%	41,33	45,5247	46,92	46,41
09/11/2022	3.052.922	-1,04%	41,33	43,10	44,21	43,305
08/11/2022	5.171.603	5,88%	41,33	41,13	44,82	43,75
07/11/2022	2.273.248	0,79%	41,20	40,73	41,6699	41,315
04/11/2022	4.161.394	8,19%	39,25	39,0518	41,135	41,005
03/11/2022	4.786.092	-4,64%	41,85	37,45	39,0587	37,79
02/11/2022	5.790.026	-5,52%	41,85	39,455	42,67	39,53
01/11/2022	3.002.022	-1,44%	43,16	41,69	43,24	41,71
31/10/2022	2.384.086	-1,66%	43,16	41,9838	42,84	42,15
28/10/2022	2.901.539	-0,58%	43,16	42,34	43,025	42,87
27/10/2022	2.744.495	-2,14%	43,16	42,965	43,83	43,06
26/10/2022	3.337.524	3,11%	43,16	43,05	44,25	43,77
25/10/2022	3.503.075	1,52%	42,17	42,05	42,97	42,72
24/10/2022	3.412.412	-0,68%	41,37	41,52	42,41	42,08
21/10/2022	3.564.473	3,01%	41,37	41,155	42,56	42,39
20/10/2022	2.205.033	1,74%	41,68	40,3828	42,09	41,145
19/10/2022	2.528.784	-3,05%	41,68	40,325	41,16	40,37
18/10/2022	3.185.043	0,70%	41,68	41,1518	42,09	41,69
17/10/2022	2.729.381	1,40%	41,68	41,24	41,97	41,31
14/10/2022	4.664.017	-2,11%	41,39	40,66	41,80	40,74
13/10/2022	3.174.221	-0,91%	40,85	40,045	41,855	41,62
12/10/2022	1.859.720	0,22%	42,36	41,365	42,32	41,91
11/10/2022	3.680.172	-0,95%	42,36	41,64	42,96	41,82
10/10/2022	1.903.536	-0,75%	42,14	42,0562	42,89	42,28
07/10/2022	3.476.964	-5,08%	44,37	42,58	44,6981	42,60
06/10/2022	3.363.871	2,58%	43,75	43,51	44,94	44,88
05/10/2022	3.533.971	-1,02%	43,88	42,89	44,0698	43,90
04/10/2022	3.847.775	1,34%	44,44	43,94	45,23	44,53
03/10/2022	4.842.281	4,00%	42,47	42,365	44,04	43,71
30/09/2022	3.880.658	0,67%	41,18	41,54	42,73	42,03
29/09/2022	2.502.858	-0,96%	41,18	41,145	42,09	41,765
28/09/2022	3.547.978	4,77%	41,18	41,05	42,20	42,19
27/09/2022	2.743.939	-0,69%	41,18	40,24	41,47	40,27
26/09/2022	3.093.750	-1,60%	41,55	40,01	41,43	40,59
23/09/2022	3.869.219	-2,92%	41,55	40,50	41,60	41,25
22/09/2022	2.756.958	0,22%	43,14	41,92	43,08	42,50
21/09/2022	3.741.215	-0,96%	43,14	41,88	43,40	42,40
20/09/2022	3.846.416	-3,32%	43,14	42,28	43,61	42,80
19/09/2022	3.408.529	1,26%	43,14	43,04	44,27	44,27
16/09/2022	4.495.073	3,29%	41,90	41,6112	44,0993	43,79
15/09/2022	5.231.250	-1,21%	42,70	41,95	43,32	42,40
14/09/2022	2.592.202	-0,21%	43,06	42,8201	43,66	42,93
13/09/2022	5.872.945	-2,12%	42,68	42,59	43,8002	43,03
12/09/2022	4.118.020	1,81%	42,28	43,83	44,60	43,95
09/09/2022	3.150.326	1,86%	42,28	42,725	43,405	43,19
08/09/2022	4.818.760	0,21%	42,28	41,93	42,73	42,44
07/09/2022	3.312.789	2,64%	42,275	40,90	42,77	42,79
06/09/2022	3.913.147	1,86%	42,275	41,55	42,94	41,71
05/09/2022	3.765.521	1,86%	42,05	41,04	42,57	41,67
02/09/2022	3.765.521	1,86%	42,05	41,04	42,57	41,67
01/09/2022	4.957.253	-1,06%	42,05	40,27	41,24	40,91
31/08/2022	5.721.830	-2,01%	42,05	41,155	42,365	41,36
30/08/2022	3.951.205	-1,49%	42,79	42,06	42,86	42,20
29/08/2022	3.298.397	-0,95%	43,08	42,74	43,74	42,81
26/08/2022	3.376.717	-4,28%	45,26	42,88	45,40	43,22
25/08/2022	2.224.583	0,74%	45,20	44,685	45,35	45,14
24/08/2022	2.348.424	0,60%	44,30	43,81	44,90	44,805
23/08/2022	4.030.050	1,62%	44,07	44,00	44,99	44,55
22/08/2022	2.753.092	0,67%	43,08	42,88	43,99	43,82
19/08/2022	3.151.941	-2,51%	45,84	43,425	44,59	43,53
18/08/2022	2.169.563	-0,58%	45,84	44,61	45,337	44,65
17/08/2022	2.222.496	-2,50%	45,84	44,85	45,84	44,90
16/08/2022	1.971.349	0,23%	45,78	45,41	46,18	46,055
15/08/2022	3.480.920	-1,29%	45,75	45,365	46,10	45,94
12/08/2022	3.286.911	2,81%	45,48	45,35	46,595	46,55
11/08/2022	3.716.025	-0,96%	46,10	45,21	46,4899	45,30