(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-25 | 00:00:00 | 1,80 | 1,80 | 1,60 | 1,64 | 894.600 | | 2002-07-26 | 00:00:00 | 1,55 | 1,56 | 1,25 | 1,34 | 3.658.900 | | 2002-07-29 | 00:00:00 | 1,34 | 1,47 | 1,29 | 1,44 | 2.286.700 | | 2002-07-30 | 00:00:00 | 1,54 | 1,74 | 1,51 | 1,70 | 2.772.200 | | 2002-07-31 | 00:00:00 | 1,74 | 1,78 | 1,66 | 1,67 | 2.240.200 | | 2002-08-01 | 00:00:00 | 1,55 | 1,72 | 1,55 | 1,70 | 1.519.600 | | 2002-08-02 | 00:00:00 | 1,74 | 1,81 | 1,71 | 1,76 | 2.170.100 | | 2002-08-05 | 00:00:00 | 1,97 | 1,99 | 1,80 | 1,89 | 4.442.100 | | 2002-08-06 | 00:00:00 | 1,79 | 1,80 | 1,70 | 1,80 | 996.900 | | 2002-08-07 | 00:00:00 | 1,89 | 1,94 | 1,82 | 1,85 | 2.022.100 | | 2002-08-08 | 00:00:00 | 1,83 | 1,84 | 1,76 | 1,77 | 1.272.500 | | 2002-08-09 | 00:00:00 | 1,80 | 1,84 | 1,79 | 1,84 | 1.588.900 | | 2002-08-12 | 00:00:00 | 1,89 | 1,90 | 1,76 | 1,81 | 1.209.300 | | 2002-08-13 | 00:00:00 | 1,81 | 1,83 | 1,77 | 1,82 | 577.700 | | 2002-08-14 | 00:00:00 | 1,84 | 1,90 | 1,79 | 1,80 | 1.269.100 | | 2002-08-15 | 00:00:00 | 1,79 | 1,87 | 1,75 | 1,85 | 1.223.200 | | 2002-08-16 | 00:00:00 | 1,82 | 1,89 | 1,81 | 1,86 | 978.300 | | 2002-08-19 | 00:00:00 | 1,80 | 1,81 | 1,68 | 1,70 | 925.500 | | 2002-08-20 | 00:00:00 | 1,70 | 1,75 | 1,67 | 1,70 | 712.500 | | 2002-08-21 | 00:00:00 | 1,67 | 1,68 | 1,60 | 1,63 | 819.200 | | 2002-08-22 | 00:00:00 | 1,59 | 1,68 | 1,57 | 1,67 | 1.004.100 | | 2002-08-23 | 00:00:00 | 1,67 | 1,67 | 1,63 | 1,66 | 324.200 | | 2002-08-26 | 00:00:00 | 1,66 | 1,76 | 1,66 | 1,75 | 751.600 | | 2002-08-27 | 00:00:00 | 1,79 | 1,91 | 1,75 | 1,89 | 1.182.600 | | 2002-08-28 | 00:00:00 | 1,91 | 1,94 | 1,83 | 1,84 | 887.800 | | 2002-08-29 | 00:00:00 | 1,90 | 2,00 | 1,89 | 1,98 | 840.000 | | 2002-08-30 | 00:00:00 | 2,05 | 2,10 | 1,98 | 1,99 | 926.200 | | 2002-09-03 | 00:00:00 | 2,05 | 2,12 | 2,03 | 2,10 | 1.799.300 | | 2002-09-04 | 00:00:00 | 2,10 | 2,13 | 2,06 | 2,10 | 1.155.100 | | 2002-09-05 | 00:00:00 | 2,16 | 2,23 | 2,14 | 2,17 | 2.025.800 | | 2002-09-06 | 00:00:00 | 2,19 | 2,20 | 2,13 | 2,18 | 1.383.900 | | 2002-09-09 | 00:00:00 | 2,27 | 2,32 | 2,25 | 2,32 | 1.926.300 | | 2002-09-10 | 00:00:00 | 2,24 | 2,27 | 2,22 | 2,26 | 1.127.700 | | 2002-09-11 | 00:00:00 | 2,16 | 2,20 | 2,13 | 2,17 | 1.235.900 | | 2002-09-12 | 00:00:00 | 2,22 | 2,36 | 2,22 | 2,35 | 2.203.700 | | 2002-09-13 | 00:00:00 | 2,35 | 2,36 | 2,26 | 2,30 | 1.673.700 | | 2002-09-16 | 00:00:00 | 2,27 | 2,33 | 2,25 | 2,32 | 1.005.400 | | 2002-09-17 | 00:00:00 | 2,18 | 2,28 | 2,18 | 2,24 | 1.176.300 | | 2002-09-18 | 00:00:00 | 2,29 | 2,33 | 2,24 | 2,24 | 1.516.500 | | 2002-09-19 | 00:00:00 | 2,33 | 2,34 | 2,27 | 2,28 | 1.177.000 | | 2002-09-20 | 00:00:00 | 2,28 | 2,33 | 2,26 | 2,26 | 898.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
