(Login BolsaPT & Canal Forex) |
|
Kinross Gold Corp - [Ticker: KGC] | | Última Trade | 2,830 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,120 (+1,040%) | Capitalização Bolsista | 0 | Bid / Ask | 3,950 x 213.600 - 3,960 x 55.400 | EPS | 0,00 | Abertura | 2,790 | PER | 0,00% | Máximo | 2,870 | Pagamento Dividendo | | Mínimo | 2,740 | Data Ex-Dividendo | | Fecho Anterior | 2,710 | Yield | | Volume | 10.968.140 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para KGC de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-25 | 00:00:00 | 2,73 | 2,78 | 2,58 | 2,60 | 18.693.064 | 2018-10-26 | 00:00:00 | 2,63 | 2,75 | 2,61 | 2,64 | 17.549.018 | 2018-10-29 | 00:00:00 | 2,62 | 2,74 | 2,57 | 2,63 | 12.779.591 | 2018-10-30 | 00:00:00 | 2,61 | 2,69 | 2,59 | 2,68 | 16.889.827 | 2018-10-31 | 00:00:00 | 2,62 | 2,66 | 2,58 | 2,59 | 12.822.090 | 2018-11-01 | 00:00:00 | 2,66 | 2,82 | 2,66 | 2,76 | 22.323.797 | 2018-11-02 | 00:00:00 | 2,77 | 2,80 | 2,72 | 2,75 | 11.438.851 | 2018-11-05 | 00:00:00 | 2,75 | 2,83 | 2,69 | 2,74 | 14.356.625 | 2018-11-06 | 00:00:00 | 2,75 | 2,76 | 2,68 | 2,70 | 9.339.011 | 2018-11-07 | 00:00:00 | 2,72 | 2,74 | 2,64 | 2,67 | 17.541.163 | 2018-11-08 | 00:00:00 | 2,60 | 2,72 | 2,51 | 2,66 | 24.673.753 | 2018-11-09 | 00:00:00 | 2,62 | 2,63 | 2,54 | 2,59 | 14.953.706 | 2018-11-12 | 00:00:00 | 2,62 | 2,58 | 2,55 | 2,55 | 42.277 | 2018-11-13 | 00:00:00 | 2,52 | 2,56 | 2,42 | 2,43 | 17.208.207 | 2018-11-14 | 00:00:00 | 2,44 | 2,50 | 2,38 | 2,46 | 24.199.891 | 2018-11-15 | 00:00:00 | 2,47 | 2,50 | 2,40 | 2,47 | 11.147.377 | 2018-11-16 | 00:00:00 | 2,51 | 2,59 | 2,50 | 2,56 | 14.485.951 | 2018-11-19 | 00:00:00 | 2,59 | 2,67 | 2,56 | 2,58 | 11.757.929 | 2018-11-20 | 00:00:00 | 2,59 | 2,63 | 2,49 | 2,61 | 11.436.293 | 2018-11-21 | 00:00:00 | 2,62 | 2,74 | 2,62 | 2,69 | 17.291.987 | 2018-11-23 | 00:00:00 | 2,65 | 2,73 | 2,62 | 2,71 | 6.642.077 | 2018-11-26 | 00:00:00 | 2,69 | 2,75 | 2,69 | 2,71 | 3.109.314 | 2018-11-27 | 00:00:00 | 2,64 | 2,66 | 2,50 | 2,58 | 10.076.474 | 2018-11-28 | 00:00:00 | 2,58 | 2,78 | 2,55 | 2,71 | 13.061.656 | 2018-11-29 | 00:00:00 | 2,75 | 2,84 | 2,72 | 2,73 | 12.371.137 | 2018-11-30 | 00:00:00 | 2,71 | 2,79 | 2,66 | 2,71 | 14.257.477 | 2018-12-03 | 00:00:00 | 2,79 | 2,87 | 2,74 | 2,83 | 10.968.140 | | << < 101 102 103 104 > >> |
|