(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 | | 2002-11-15 | 00:00:00 | 1,90 | 1,92 | 1,88 | 1,90 | 884.200 | | 2002-11-18 | 00:00:00 | 1,90 | 1,90 | 1,84 | 1,85 | 681.400 | | 2002-11-19 | 00:00:00 | 1,77 | 1,77 | 1,70 | 1,72 | 1.398.100 | | 2002-11-20 | 00:00:00 | 1,73 | 1,74 | 1,70 | 1,73 | 749.800 | | 2002-11-21 | 00:00:00 | 1,72 | 1,72 | 1,65 | 1,67 | 797.000 | | 2002-11-22 | 00:00:00 | 1,68 | 1,79 | 1,65 | 1,69 | 1.182.700 | | 2002-11-25 | 00:00:00 | 1,68 | 1,71 | 1,66 | 1,70 | 634.100 | | 2002-11-26 | 00:00:00 | 1,71 | 1,75 | 1,70 | 1,73 | 403.300 | | 2002-11-27 | 00:00:00 | 1,74 | 1,74 | 1,66 | 1,71 | 771.700 | | 2002-11-29 | 00:00:00 | 1,71 | 1,72 | 1,70 | 1,71 | 262.900 | | 2002-12-02 | 00:00:00 | 1,70 | 1,72 | 1,67 | 1,69 | 365.100 | | 2002-12-03 | 00:00:00 | 1,72 | 1,79 | 1,71 | 1,78 | 1.505.800 | | 2002-12-04 | 00:00:00 | 1,87 | 1,88 | 1,81 | 1,86 | 1.127.200 | | 2002-12-05 | 00:00:00 | 1,86 | 1,92 | 1,83 | 1,86 | 3.339.200 | | 2002-12-06 | 00:00:00 | 1,93 | 1,96 | 1,90 | 1,95 | 4.114.700 | | 2002-12-09 | 00:00:00 | 2,00 | 2,00 | 1,90 | 1,96 | 2.936.600 | | 2002-12-10 | 00:00:00 | 1,94 | 1,94 | 1,81 | 1,86 | 1.075.300 | | 2002-12-11 | 00:00:00 | 1,88 | 1,90 | 1,84 | 1,89 | 1.247.200 | | 2002-12-12 | 00:00:00 | 1,92 | 2,15 | 1,91 | 2,14 | 3.605.000 | | 2002-12-13 | 00:00:00 | 2,20 | 2,22 | 2,12 | 2,22 | 3.365.700 | | 2002-12-16 | 00:00:00 | 2,26 | 2,32 | 2,13 | 2,30 | 2.725.200 | | 2002-12-17 | 00:00:00 | 2,35 | 2,39 | 2,08 | 2,10 | 4.131.900 | | 2002-12-18 | 00:00:00 | 2,09 | 2,35 | 2,09 | 2,32 | 3.506.800 | | 2002-12-19 | 00:00:00 | 2,40 | 2,40 | 2,32 | 2,35 | 6.701.700 | | 2002-12-20 | 00:00:00 | 2,26 | 2,28 | 2,21 | 2,25 | 2.135.900 | | 2002-12-23 | 00:00:00 | 2,35 | 2,35 | 2,22 | 2,28 | 3.136.000 | | 2002-12-24 | 00:00:00 | 2,30 | 2,33 | 2,28 | 2,29 | 859.000 | | 2002-12-26 | 00:00:00 | 2,27 | 2,50 | 2,26 | 2,50 | 1.850.200 | | 2002-12-27 | 00:00:00 | 2,50 | 2,57 | 2,40 | 2,55 | 3.882.100 | | 2002-12-30 | 00:00:00 | 2,51 | 2,51 | 2,35 | 2,45 | 2.423.600 | | 2002-12-31 | 00:00:00 | 2,41 | 2,49 | 2,40 | 2,45 | 1.023.200 | | 2003-01-02 | 00:00:00 | 2,43 | 2,44 | 2,33 | 2,44 | 1.386.200 | | 2003-01-03 | 00:00:00 | 2,44 | 2,57 | 2,39 | 2,51 | 3.372.100 | | 2003-01-06 | 00:00:00 | 2,57 | 2,64 | 2,47 | 2,48 | 3.035.900 | | 2003-01-07 | 00:00:00 | 2,46 | 2,47 | 2,33 | 2,35 | 2.227.400 | | 2003-01-08 | 00:00:00 | 2,34 | 2,50 | 2,34 | 2,41 | 3.078.400 | | 2003-01-09 | 00:00:00 | 2,40 | 2,41 | 2,31 | 2,32 | 2.167.100 | | 2003-01-10 | 00:00:00 | 2,36 | 2,47 | 2,31 | 2,46 | 2.285.100 | | 2003-01-13 | 00:00:00 | 2,37 | 2,46 | 2,37 | 2,45 | 2.057.800 | | 2003-01-14 | 00:00:00 | 2,45 | 2,46 | 2,26 | 2,29 | 2.593.100 | | 2003-01-15 | 00:00:00 | 2,25 | 2,29 | 2,16 | 2,23 | 3.373.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
