(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 | 2002-05-29 | 00:00:00 | 2,84 | 2,84 | 2,67 | 2,75 | 2.025.000 | 2002-05-30 | 00:00:00 | 2,50 | 2,76 | 2,50 | 2,56 | 2.215.900 | 2002-05-31 | 00:00:00 | 2,66 | 2,69 | 2,40 | 2,57 | 1.770.300 | 2002-06-03 | 00:00:00 | 2,59 | 2,75 | 2,57 | 2,71 | 1.578.400 | 2002-06-04 | 00:00:00 | 2,76 | 2,82 | 2,69 | 2,69 | 2.013.600 | 2002-06-05 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,57 | 1.330.300 | 2002-06-06 | 00:00:00 | 2,55 | 2,66 | 2,55 | 2,60 | 915.700 | 2002-06-07 | 00:00:00 | 2,65 | 2,74 | 2,53 | 2,57 | 1.247.000 | 2002-06-10 | 00:00:00 | 2,35 | 2,39 | 1,90 | 2,02 | 6.181.600 | 2002-06-11 | 00:00:00 | 1,95 | 2,35 | 1,93 | 2,32 | 5.179.300 | 2002-06-12 | 00:00:00 | 2,46 | 2,47 | 2,16 | 2,20 | 3.492.400 | 2002-06-13 | 00:00:00 | 2,20 | 2,21 | 2,10 | 2,12 | 1.824.300 | 2002-06-14 | 00:00:00 | 2,31 | 2,34 | 2,12 | 2,14 | 2.205.400 | 2002-06-17 | 00:00:00 | 2,09 | 2,09 | 2,01 | 2,07 | 1.411.200 | 2002-06-18 | 00:00:00 | 2,13 | 2,17 | 2,05 | 2,17 | 1.256.600 | 2002-06-19 | 00:00:00 | 2,20 | 2,24 | 2,12 | 2,18 | 1.798.700 | 2002-06-20 | 00:00:00 | 2,22 | 2,33 | 2,20 | 2,30 | 2.389.300 | 2002-06-21 | 00:00:00 | 2,39 | 2,40 | 2,30 | 2,39 | 1.691.900 | 2002-06-24 | 00:00:00 | 2,48 | 2,62 | 2,40 | 2,46 | 3.732.900 | 2002-06-25 | 00:00:00 | 2,44 | 2,49 | 2,31 | 2,45 | 2.045.300 | 2002-06-26 | 00:00:00 | 2,60 | 2,64 | 2,47 | 2,52 | 3.707.100 | 2002-06-27 | 00:00:00 | 2,42 | 2,49 | 2,36 | 2,39 | 2.334.600 | 2002-06-28 | 00:00:00 | 2,39 | 2,40 | 2,14 | 2,28 | 2.230.500 | 2002-07-01 | 00:00:00 | 2,25 | 2,33 | 2,11 | 2,31 | 1.573.700 | 2002-07-02 | 00:00:00 | 2,32 | 2,34 | 2,20 | 2,25 | 995.500 | 2002-07-03 | 00:00:00 | 2,25 | 2,25 | 2,11 | 2,14 | 966.900 | 2002-07-05 | 00:00:00 | 2,10 | 2,10 | 2,01 | 2,01 | 848.000 | 2002-07-08 | 00:00:00 | 2,07 | 2,08 | 2,01 | 2,05 | 1.776.200 | 2002-07-09 | 00:00:00 | 2,07 | 2,30 | 2,07 | 2,29 | 3.476.700 | 2002-07-10 | 00:00:00 | 2,25 | 2,39 | 2,20 | 2,38 | 2.846.600 | 2002-07-11 | 00:00:00 | 2,38 | 2,40 | 2,29 | 2,33 | 1.339.200 | 2002-07-12 | 00:00:00 | 2,26 | 2,35 | 2,25 | 2,27 | 1.263.900 | 2002-07-15 | 00:00:00 | 2,35 | 2,39 | 2,24 | 2,25 | 1.968.500 | 2002-07-16 | 00:00:00 | 2,25 | 2,29 | 2,16 | 2,16 | 1.672.300 | 2002-07-17 | 00:00:00 | 2,16 | 2,16 | 2,06 | 2,06 | 1.144.000 | 2002-07-18 | 00:00:00 | 2,06 | 2,12 | 2,05 | 2,09 | 909.700 | 2002-07-19 | 00:00:00 | 2,22 | 2,26 | 2,11 | 2,14 | 1.858.200 | 2002-07-22 | 00:00:00 | 2,20 | 2,20 | 2,02 | 2,04 | 2.411.100 | 2002-07-23 | 00:00:00 | 2,00 | 2,00 | 1,60 | 1,74 | 3.432.900 | 2002-07-24 | 00:00:00 | 1,52 | 1,82 | 1,51 | 1,80 | 2.587.300 | 2002-07-25 | 00:00:00 | 1,80 | 1,80 | 1,60 | 1,64 | 894.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|