Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Newmont Corporation (N1EM34.SA)

Compare
260.86
-12.49
(-4.57%)
At close: February 21 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025271.00272.63260.72260.86260.862,218
Feb 20, 2025272.00274.20271.07273.35273.35765
Feb 19, 2025271.07271.50270.58270.58270.58623
Feb 18, 2025267.00271.32266.45271.32271.32347
Feb 17, 2025263.00273.00260.00266.85266.8510,526
Feb 14, 2025274.08274.08264.40264.40264.40118
Feb 13, 2025271.00276.60270.00276.60276.60157
Feb 12, 2025261.00270.10261.00268.00268.001,162
Feb 11, 2025264.00265.74262.47262.47262.47661
Feb 10, 2025265.00269.00265.00269.00269.00282
Feb 7, 2025259.33261.50258.00259.85259.85389
Feb 6, 2025260.30260.71254.58260.71260.711,566
Feb 5, 2025253.00262.79253.00261.68261.68785
Feb 4, 2025252.12252.12249.40249.91249.911,107
Feb 3, 2025250.85253.32250.28250.28250.28828
Jan 31, 2025251.80251.80248.98248.98248.9878
Jan 30, 2025249.92255.10249.92252.97252.974,456
Jan 29, 2025242.00251.36242.00251.36251.3633
Jan 28, 2025244.81244.81240.85243.65243.6563
Jan 27, 2025242.53243.78240.85240.85240.8548
Jan 24, 2025250.00250.42248.10249.16249.16232
Jan 23, 2025244.97244.97243.28243.82243.82360
Jan 22, 2025251.00251.00247.00247.91247.9143
Jan 21, 2025254.88256.65253.39255.73255.73590
Jan 20, 2025254.82261.00248.46261.00261.004,505
Jan 17, 2025251.60252.79251.60252.79252.7983
Jan 16, 2025249.00253.80249.00252.45252.4563
Jan 15, 2025245.29248.88244.95248.10248.10273
Jan 14, 2025234.04242.99234.04241.79241.79575
Jan 13, 2025238.80238.80237.42238.80238.80103
Jan 10, 2025240.00245.24239.90239.90239.90353
Jan 9, 2025241.00243.18237.00241.42241.4211,756
Jan 8, 2025234.85238.80233.00233.00233.00535
Jan 7, 2025230.00234.12230.00232.99232.9949
Jan 6, 2025233.03233.76229.97229.97229.97438
Jan 3, 2025241.99241.99233.03233.03233.031,024
Jan 2, 2025228.43239.20228.43236.71236.71621
Dec 30, 2024234.24234.24226.10226.10226.10292
Dec 27, 2024235.81236.04235.30236.04236.04121
Dec 26, 2024239.04239.04232.74232.74232.74235
Dec 23, 2024233.76237.45233.15237.45237.45374
Dec 20, 2024224.40234.29224.40234.29234.29997
Dec 19, 2024235.00235.00226.10227.38227.3846
Dec 18, 2024244.32244.32236.54236.54236.545,386
Dec 17, 2024243.54244.68241.92242.43242.4345
Dec 16, 2024242.99244.50242.99244.50244.5093
Dec 13, 2024245.50246.00243.40243.60243.60415
Dec 12, 2024248.50252.60247.31252.60252.601,145
Dec 11, 2024253.50256.20251.52253.95253.951,457
Dec 10, 2024256.25256.25250.30250.85250.8557
Dec 9, 2024255.00256.93252.37255.37255.373,161
Dec 6, 2024251.75251.75250.63250.63250.63345
Dec 5, 2024251.14251.14251.14251.14251.14-
Dec 4, 2024250.98252.00250.25251.14251.14115
Dec 3, 2024251.25255.30251.00252.84252.841,106
Dec 2, 2024252.40252.40247.00249.03249.03438
Nov 29, 2024258.00258.60252.40252.40252.40994
Nov 28, 2024249.26259.99243.01257.00257.003,742
Nov 27, 2024246.36249.00245.88249.00249.00519
Nov 26, 2024 1.08 Dividend
Nov 26, 2024247.85247.85244.67246.57246.5749
Nov 25, 2024248.50249.00246.61246.61245.5382
Nov 22, 2024253.69253.69250.73253.32252.21469
Nov 21, 2024253.00253.00250.57250.75249.65355
Nov 19, 2024239.00250.50239.00248.65247.56709
Nov 18, 2024243.01243.50240.72243.20242.14248
Nov 14, 2024235.69238.10234.64234.96233.93119
Nov 13, 2024240.24241.68239.01239.52238.47164
Nov 12, 2024242.04242.44237.63239.53238.481,066
Nov 11, 2024260.78260.78242.73245.12244.051,998
Nov 8, 2024258.72260.98257.04260.98259.84517
Nov 7, 2024253.44260.00252.26260.00258.8681
Nov 6, 2024261.94261.94251.15260.29259.151,124
Nov 5, 2024266.16276.98263.16276.98275.77257
Nov 4, 2024264.36264.67262.08264.67263.51162
Nov 1, 2024264.55266.60263.16266.60265.43347
Oct 31, 2024268.90268.90261.08264.55263.393,536
Oct 30, 2024271.00271.88269.64271.32270.13347
Oct 29, 2024277.80279.72274.44275.04273.841,518
Oct 28, 2024277.11278.03275.15276.63275.42202
Oct 25, 2024277.77279.05267.49276.56275.351,915
Oct 24, 2024321.90321.90277.77279.18277.965,728
Oct 23, 2024332.13334.21328.44329.97328.53363
Oct 22, 2024329.50334.25329.00334.25332.791,575
Oct 21, 2024333.11336.00327.72327.72326.29749
Oct 18, 2024323.04333.11322.80333.11331.65658
Oct 17, 2024323.64326.05320.64326.05324.62133
Oct 16, 2024321.36325.00318.49318.49317.10922
Oct 15, 2024308.50317.00308.50317.00315.611,083
Oct 14, 2024306.24306.42302.10306.42305.08164
Oct 11, 2024303.70306.61303.70305.69304.35612
Oct 10, 2024293.28298.12293.28298.12296.82571
Oct 9, 2024291.12293.48291.12293.28292.00686
Oct 8, 2024290.00291.16290.00291.16289.89295
Oct 7, 2024288.80294.26286.93294.26292.97985
Oct 4, 2024291.12291.12289.80290.16288.89338
Oct 3, 2024290.92291.49290.47290.47289.20280
Oct 2, 2024294.00294.60294.00294.59293.30130
Oct 1, 2024294.54299.50294.54296.09294.79294
Sep 30, 2024292.28293.19289.79290.47289.20185
Sep 27, 2024300.11300.11292.16293.92292.632,830
Sep 26, 2024302.10304.80300.10303.82302.49309
Sep 25, 2024306.32308.28302.10302.10300.781,062
Sep 24, 2024302.40306.54298.19305.84304.50617
Sep 23, 2024303.87307.80302.71303.09301.76583
Sep 20, 2024294.52305.00294.52305.00303.674,127
Sep 19, 2024294.59294.59286.01290.66289.391,285
Sep 18, 2024290.45297.33290.45290.88289.613,025
Sep 17, 2024292.69292.69290.23290.23288.96249
Sep 16, 2024297.52297.52293.02293.22291.942,434
Sep 13, 2024300.05344.19299.00344.19342.68258
Sep 12, 2024287.50300.05287.50298.91297.601,675
Sep 11, 2024284.64286.00284.10284.89283.64710
Sep 10, 2024283.20288.93283.20288.93287.67164
Sep 9, 2024287.00287.12283.64283.64282.403,406
Sep 6, 2024291.33291.33281.80281.89280.66465
Sep 5, 2024296.07296.07289.00291.11289.84927
Sep 4, 2024 0.95 Dividend
Sep 4, 2024285.00297.00285.00297.00295.70510
Sep 3, 2024299.06299.40293.19293.19290.961,337
Sep 2, 2024299.06303.33299.06302.96300.65156
Aug 30, 2024302.15303.60297.75299.06296.781,226
Aug 29, 2024289.02301.31289.02298.57296.30409
Aug 28, 2024287.41287.41285.19287.13284.94596
Aug 27, 2024285.40289.02284.22289.02286.82475
Aug 26, 2024285.23287.72285.23285.28283.111,313
Aug 23, 2024288.67288.72284.32285.23283.06717
Aug 22, 2024284.01289.07282.44289.07286.871,384
Aug 21, 2024279.99285.15279.40284.01281.85428
Aug 20, 2024281.00282.61280.04281.62279.48847
Aug 19, 2024277.06281.09275.35281.09278.95585
Aug 16, 2024271.63274.86271.63274.71272.62490
Aug 15, 2024269.43270.01267.60267.60265.563,248
Aug 14, 2024266.20269.43262.99269.43267.38146
Aug 13, 2024266.90269.74266.90267.33265.29510
Aug 12, 2024269.00270.00263.77267.60265.56309
Aug 9, 2024264.90264.90259.63263.56261.55964
Aug 8, 2024259.64268.00259.64268.00265.961,678
Aug 7, 2024269.53269.53259.64260.00258.026,309
Aug 6, 2024266.86271.60265.65268.48266.441,359
Aug 5, 2024265.00271.40261.00268.94266.891,691
Aug 2, 2024287.50290.00273.35277.21275.102,954
Aug 1, 2024278.80287.00278.06287.00284.8117,953
Jul 31, 2024271.00281.52271.00281.52279.3817,711
Jul 30, 2024267.50269.48264.75267.19265.161,941
Jul 29, 2024265.58266.30264.09265.63263.614,512
Jul 26, 2024261.22266.90261.22264.48262.476,404
Jul 25, 2024261.40261.98256.10259.00257.0314,857
Jul 24, 2024266.41271.92266.41271.32269.2512,919
Jul 23, 2024263.92265.38262.01263.65261.642,145
Jul 22, 2024259.56263.90259.56263.90261.891,349
Jul 19, 2024259.55263.92256.00263.92261.91880
Jul 18, 2024269.47269.47264.57266.12264.091,562
Jul 17, 2024263.12267.80263.12265.94263.921,763
Jul 16, 2024258.54265.20258.54263.12261.12965
Jul 15, 2024259.10262.22257.40257.45255.49605
Jul 12, 2024254.60260.93254.60259.20257.232,656
Jul 11, 2024247.42257.04246.15257.04255.081,084
Jul 10, 2024239.85248.40239.85246.51244.63300
Jul 9, 2024239.15239.15238.00238.00236.19148
Jul 8, 2024242.75242.75238.82241.88240.04214
Jul 5, 2024242.51244.53242.05243.36241.511,064
Jul 4, 2024240.31289.99237.41237.41235.60328
Jul 3, 2024237.80241.81237.43241.62239.78469
Jul 2, 2024236.17236.17234.60234.60232.81682
Jul 1, 2024235.70236.50233.48235.92234.121,866
Jun 28, 2024233.30235.15233.30234.17232.39206
Jun 27, 2024231.31231.90231.31231.75229.99216
Jun 26, 2024230.46230.46227.46228.08226.3486
Jun 25, 2024229.70230.00228.32229.21227.46239
Jun 24, 2024229.61231.19229.61230.17228.4295
Jun 21, 2024233.53233.53230.89230.89229.137
Jun 20, 2024226.70235.00226.70233.53231.75428
Jun 19, 2024226.76226.76226.76226.76225.03-
Jun 18, 2024223.20226.76223.20226.76225.0370
Jun 17, 2024221.20222.95220.75222.25220.561,064
Jun 14, 2024218.21219.43217.50217.95216.291,222
Jun 13, 2024221.44221.44216.18218.21216.55183
Jun 12, 2024219.00222.98219.00221.44219.7597
Jun 11, 2024216.07217.00215.60217.00215.35172
Jun 10, 2024217.00220.46217.00220.13218.45576
Jun 7, 2024217.76217.76213.22217.37215.71478
Jun 6, 2024200.27222.80200.27222.80221.10252
Jun 5, 2024214.50217.54213.48217.54215.88442
Jun 4, 2024211.28214.16211.00213.95212.3244
Jun 3, 2024 0.97 Dividend
Jun 3, 2024220.00220.36218.00220.36218.68119
May 31, 2024220.00220.00220.00220.00217.361
May 29, 2024216.02217.10216.02216.24213.6446
May 28, 2024217.97218.54217.10218.54215.921,526
May 27, 2024216.66216.66215.26215.26212.687
May 24, 2024214.85216.66214.85216.66214.061,551
May 23, 2024216.05216.05211.93212.44209.892,272
May 22, 2024222.60222.60216.60217.02214.425,068
May 21, 2024223.30225.86223.30225.17222.4724
May 20, 2024225.00227.38223.18225.50222.79194
May 17, 2024221.40224.08221.40222.25219.581,712
May 16, 2024218.60221.84217.80221.37218.7133
May 15, 2024218.40222.00218.40221.33218.67519
May 14, 2024220.22220.27218.78218.78216.1541
May 13, 2024217.32218.06217.13217.13214.5224
May 10, 2024221.65222.05220.07220.07217.4355
May 9, 2024215.00220.71215.00220.46217.813,049
May 8, 2024211.77211.77211.77211.77209.2310
May 7, 2024209.35210.03209.00209.74207.2231
May 6, 2024206.43212.00206.43209.35206.8443
May 3, 2024207.27207.27206.12206.43203.95162
May 2, 2024208.60210.21206.30210.21207.695,578
Apr 30, 2024213.38213.89210.49210.91208.38158
Apr 29, 2024215.37219.05215.37216.70214.10262
Apr 26, 2024229.00229.00218.24218.24215.62200
Apr 25, 2024204.20226.20204.20225.80223.09988
Apr 24, 2024193.46199.00193.46199.00196.61200
Apr 23, 2024193.42193.99192.64192.64190.33113
Apr 22, 2024199.90199.90193.75194.24191.91270
Apr 19, 2024202.60204.43201.80203.29200.8558
Apr 18, 2024203.10205.35201.68202.60200.17140
Apr 17, 2024200.98201.55200.09201.00198.5934
Apr 16, 2024199.12202.00199.00200.95198.5471
Apr 15, 2024197.94199.50196.50199.49197.10576
Apr 12, 2024204.02210.00197.64197.94195.56305
Apr 11, 2024198.67199.78196.00199.78197.38789
Apr 10, 2024198.00198.43195.45197.71195.3472
Apr 9, 2024200.20202.40197.70198.00195.62744
Apr 8, 2024201.88201.88197.60198.45196.07741
Apr 5, 2024191.32202.00191.32201.88199.46502
Apr 4, 2024188.00191.32186.90191.32189.02230
Apr 3, 2024186.30188.30186.30188.29186.03332
Apr 2, 2024185.63187.00184.14186.90184.66263
Apr 1, 2024185.00186.45182.24184.45182.24638
Mar 28, 2024178.02181.12176.94180.92178.75147
Mar 27, 2024171.53175.00171.53175.00172.90798
Mar 26, 2024172.92173.00169.68170.51168.46160
Mar 25, 2024171.00172.40168.64168.64166.62238
Mar 22, 2024172.30172.30168.77169.52167.49110
Mar 21, 2024173.91176.44171.70172.21170.14692
Mar 20, 2024168.72172.50168.00170.19168.15246
Mar 19, 2024172.26172.30168.13168.81166.78720
Mar 18, 2024168.30173.40168.30172.15170.08729
Mar 15, 2024167.30169.17167.30168.00165.98351
Mar 14, 2024168.30171.83168.30170.50168.45337
Mar 13, 2024171.80172.20171.02171.44169.38532
Mar 12, 2024174.50174.50167.81168.12166.10274
Mar 11, 2024170.34175.65170.00175.27173.171,164
Mar 8, 2024169.20170.80168.80170.00167.96366
Mar 7, 2024167.75169.31166.26167.28165.27487
Mar 6, 2024165.10168.81165.10166.77164.77166
Mar 5, 2024166.00169.20165.00165.13163.152,067
Mar 4, 2024 0.88 Dividend
Mar 4, 2024158.99166.00156.96166.00164.011,146
Mar 1, 2024157.23161.80152.50158.99156.211,280
Feb 29, 2024151.50156.67151.50155.89153.16566
Feb 28, 2024147.49149.02146.17149.02146.414,260
Feb 27, 2024150.36150.36147.12147.75145.16664
Feb 26, 2024156.39156.39148.19148.83146.23828
Feb 23, 2024155.10156.59151.24156.39153.651,647
Feb 22, 2024162.00163.27152.22154.50151.802,705
Feb 21, 2024164.64164.77161.89164.77161.89939

Related Tickers

NS7.SG Northern Star Resources Limited
10.79
-0.30%
 
AE9.MU Agnico Eagle Mines Ltd
92.68
-1.99%
 
AE9.HM Agnico Eagle Mines Ltd
92.64
-0.86%
 
AE9.SG Agnico Eagle Mines Ltd
91.72
-1.92%
 
EDVMF Endeavour Mining plc
22.32
-0.76%
 
FVI.TO Fortuna Mining Corp.
6.28
-8.05%
 
GFI Gold Fields Limited
18.70
-2.60%
 
IAG IAMGOLD Corporation
5.72
-9.35%
 
AEM Agnico Eagle Mines Limited
96.10
-1.98%
 
GOLD Barrick Gold Corporation
18.30
-2.76%