(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-02 | 00:00:00 | 1,47 | 1,50 | 1,30 | 1,31 | 1.509.100 | | 2002-04-03 | 00:00:00 | 1,27 | 1,37 | 1,25 | 1,30 | 1.322.400 | | 2002-04-04 | 00:00:00 | 1,31 | 1,35 | 1,26 | 1,33 | 456.000 | | 2002-04-05 | 00:00:00 | 1,33 | 1,33 | 1,27 | 1,30 | 439.500 | | 2002-04-08 | 00:00:00 | 1,30 | 1,33 | 1,21 | 1,25 | 633.600 | | 2002-04-09 | 00:00:00 | 1,22 | 1,24 | 1,16 | 1,18 | 1.036.500 | | 2002-04-10 | 00:00:00 | 1,16 | 1,30 | 1,16 | 1,29 | 1.390.700 | | 2002-04-11 | 00:00:00 | 1,30 | 1,33 | 1,26 | 1,26 | 1.054.900 | | 2002-04-12 | 00:00:00 | 1,28 | 1,46 | 1,28 | 1,45 | 4.016.400 | | 2002-04-15 | 00:00:00 | 1,43 | 1,44 | 1,32 | 1,36 | 926.900 | | 2002-04-16 | 00:00:00 | 1,36 | 1,36 | 1,28 | 1,31 | 2.151.000 | | 2002-04-17 | 00:00:00 | 1,39 | 1,40 | 1,33 | 1,36 | 2.994.100 | | 2002-04-18 | 00:00:00 | 1,44 | 1,47 | 1,37 | 1,39 | 3.494.900 | | 2002-04-19 | 00:00:00 | 1,36 | 1,44 | 1,35 | 1,40 | 2.209.400 | | 2002-04-22 | 00:00:00 | 1,43 | 1,53 | 1,41 | 1,51 | 1.891.900 | | 2002-04-23 | 00:00:00 | 1,51 | 1,57 | 1,46 | 1,54 | 1.998.000 | | 2002-04-24 | 00:00:00 | 1,58 | 1,75 | 1,56 | 1,68 | 3.811.400 | | 2002-04-25 | 00:00:00 | 1,79 | 1,80 | 1,65 | 1,66 | 2.430.700 | | 2002-04-26 | 00:00:00 | 1,66 | 1,85 | 1,55 | 1,85 | 3.378.900 | | 2002-04-29 | 00:00:00 | 1,85 | 1,85 | 1,75 | 1,80 | 1.705.900 | | 2002-04-30 | 00:00:00 | 1,73 | 1,73 | 1,63 | 1,68 | 1.596.400 | | 2002-05-01 | 00:00:00 | 1,55 | 1,82 | 1,51 | 1,73 | 1.646.400 | | 2002-05-02 | 00:00:00 | 1,71 | 1,73 | 1,66 | 1,73 | 794.800 | | 2002-05-03 | 00:00:00 | 1,76 | 1,84 | 1,76 | 1,81 | 1.195.800 | | 2002-05-06 | 00:00:00 | 1,80 | 2,00 | 1,78 | 2,00 | 2.583.700 | | 2002-05-07 | 00:00:00 | 1,98 | 2,10 | 1,90 | 2,00 | 3.557.900 | | 2002-05-08 | 00:00:00 | 1,90 | 2,02 | 1,83 | 1,90 | 2.159.200 | | 2002-05-09 | 00:00:00 | 1,90 | 2,01 | 1,90 | 1,99 | 1.009.700 | | 2002-05-10 | 00:00:00 | 2,05 | 2,10 | 2,04 | 2,07 | 1.439.700 | | 2002-05-13 | 00:00:00 | 2,09 | 2,12 | 2,02 | 2,09 | 1.590.700 | | 2002-05-14 | 00:00:00 | 2,01 | 2,01 | 1,94 | 1,96 | 1.356.200 | | 2002-05-15 | 00:00:00 | 1,96 | 2,04 | 1,88 | 2,00 | 1.172.000 | | 2002-05-16 | 00:00:00 | 2,01 | 2,05 | 1,97 | 2,02 | 734.900 | | 2002-05-17 | 00:00:00 | 2,02 | 2,10 | 2,02 | 2,10 | 1.032.700 | | 2002-05-20 | 00:00:00 | 2,14 | 2,47 | 2,13 | 2,45 | 4.359.000 | | 2002-05-21 | 00:00:00 | 2,35 | 2,50 | 2,30 | 2,49 | 3.004.200 | | 2002-05-22 | 00:00:00 | 2,60 | 2,68 | 2,49 | 2,64 | 3.627.800 | | 2002-05-23 | 00:00:00 | 2,55 | 2,89 | 2,50 | 2,79 | 2.965.600 | | 2002-05-24 | 00:00:00 | 2,75 | 2,90 | 2,63 | 2,70 | 2.383.500 | | 2002-05-28 | 00:00:00 | 2,70 | 2,78 | 2,60 | 2,70 | 1.842.300 | | 2002-05-29 | 00:00:00 | 2,84 | 2,84 | 2,67 | 2,75 | 2.025.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
