(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-20 | 00:00:00 | 2,28 | 2,33 | 2,26 | 2,26 | 898.600 | | 2002-09-23 | 00:00:00 | 2,28 | 2,33 | 2,25 | 2,26 | 1.266.900 | | 2002-09-24 | 00:00:00 | 2,31 | 2,36 | 2,28 | 2,32 | 1.325.900 | | 2002-09-25 | 00:00:00 | 2,30 | 2,30 | 2,21 | 2,23 | 760.800 | | 2002-09-26 | 00:00:00 | 2,13 | 2,15 | 2,08 | 2,10 | 1.720.300 | | 2002-09-27 | 00:00:00 | 2,14 | 2,20 | 2,08 | 2,16 | 1.069.900 | | 2002-09-30 | 00:00:00 | 2,29 | 2,29 | 2,17 | 2,19 | 1.294.500 | | 2002-10-01 | 00:00:00 | 2,13 | 2,16 | 1,97 | 2,01 | 884.100 | | 2002-10-02 | 00:00:00 | 2,05 | 2,06 | 1,93 | 1,99 | 1.212.900 | | 2002-10-03 | 00:00:00 | 1,99 | 2,04 | 1,96 | 2,01 | 720.800 | | 2002-10-04 | 00:00:00 | 2,00 | 2,06 | 1,98 | 2,04 | 1.064.200 | | 2002-10-07 | 00:00:00 | 2,02 | 2,06 | 1,89 | 1,91 | 1.294.900 | | 2002-10-08 | 00:00:00 | 1,77 | 1,81 | 1,68 | 1,76 | 1.329.100 | | 2002-10-09 | 00:00:00 | 1,76 | 1,84 | 1,75 | 1,81 | 1.000.400 | | 2002-10-10 | 00:00:00 | 1,78 | 1,90 | 1,69 | 1,90 | 2.084.300 | | 2002-10-11 | 00:00:00 | 1,90 | 1,92 | 1,84 | 1,88 | 1.317.600 | | 2002-10-14 | 00:00:00 | 1,99 | 2,04 | 1,92 | 2,04 | 1.138.600 | | 2002-10-15 | 00:00:00 | 1,90 | 1,90 | 1,75 | 1,77 | 1.643.400 | | 2002-10-16 | 00:00:00 | 1,80 | 1,87 | 1,78 | 1,80 | 1.191.600 | | 2002-10-17 | 00:00:00 | 1,70 | 1,70 | 1,59 | 1,66 | 4.290.300 | | 2002-10-18 | 00:00:00 | 1,68 | 1,69 | 1,63 | 1,65 | 1.874.800 | | 2002-10-21 | 00:00:00 | 1,68 | 1,68 | 1,57 | 1,59 | 928.700 | | 2002-10-22 | 00:00:00 | 1,58 | 1,67 | 1,58 | 1,66 | 1.133.000 | | 2002-10-23 | 00:00:00 | 1,66 | 1,68 | 1,60 | 1,63 | 796.600 | | 2002-10-24 | 00:00:00 | 1,60 | 1,61 | 1,54 | 1,55 | 1.257.500 | | 2002-10-25 | 00:00:00 | 1,62 | 1,64 | 1,55 | 1,57 | 846.300 | | 2002-10-28 | 00:00:00 | 1,65 | 1,70 | 1,58 | 1,69 | 1.447.900 | | 2002-10-29 | 00:00:00 | 1,71 | 1,77 | 1,67 | 1,67 | 1.596.800 | | 2002-10-30 | 00:00:00 | 1,71 | 1,71 | 1,62 | 1,64 | 1.229.900 | | 2002-10-31 | 00:00:00 | 1,65 | 1,68 | 1,63 | 1,65 | 737.000 | | 2002-11-01 | 00:00:00 | 1,73 | 1,75 | 1,70 | 1,74 | 795.800 | | 2002-11-04 | 00:00:00 | 1,70 | 1,85 | 1,67 | 1,80 | 1.725.300 | | 2002-11-05 | 00:00:00 | 1,83 | 1,83 | 1,77 | 1,83 | 768.900 | | 2002-11-06 | 00:00:00 | 1,77 | 1,91 | 1,76 | 1,89 | 1.267.000 | | 2002-11-07 | 00:00:00 | 1,94 | 1,95 | 1,90 | 1,94 | 1.058.200 | | 2002-11-08 | 00:00:00 | 1,98 | 1,99 | 1,88 | 1,90 | 1.422.000 | | 2002-11-11 | 00:00:00 | 1,91 | 1,91 | 1,86 | 1,90 | 544.800 | | 2002-11-12 | 00:00:00 | 1,90 | 1,96 | 1,82 | 1,96 | 1.034.200 | | 2002-11-13 | 00:00:00 | 1,95 | 1,95 | 1,81 | 1,86 | 1.110.700 | | 2002-11-14 | 00:00:00 | 1,80 | 1,87 | 1,77 | 1,85 | 758.500 | | 2002-11-15 | 00:00:00 | 1,90 | 1,92 | 1,88 | 1,90 | 884.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
