(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-30 | 00:00:00 | 8,27 | 8,38 | 8,16 | 8,18 | 2.036.700 | | 2003-10-31 | 00:00:00 | 8,17 | 8,34 | 8,14 | 8,22 | 1.160.100 | | 2003-11-03 | 00:00:00 | 8,22 | 8,22 | 7,83 | 7,95 | 1.553.500 | | 2003-11-04 | 00:00:00 | 8,01 | 8,03 | 7,90 | 7,97 | 1.094.600 | | 2003-11-05 | 00:00:00 | 8,00 | 8,02 | 7,88 | 7,91 | 985.900 | | 2003-11-06 | 00:00:00 | 7,85 | 7,85 | 7,44 | 7,47 | 2.384.800 | | 2003-11-07 | 00:00:00 | 7,38 | 7,59 | 7,35 | 7,58 | 1.827.900 | | 2003-11-10 | 00:00:00 | 7,63 | 7,66 | 7,42 | 7,42 | 1.401.700 | | 2003-11-11 | 00:00:00 | 7,48 | 7,50 | 7,37 | 7,46 | 1.026.600 | | 2003-11-12 | 00:00:00 | 7,58 | 7,95 | 7,57 | 7,94 | 2.388.600 | | 2003-11-13 | 00:00:00 | 8,02 | 8,12 | 7,94 | 8,08 | 2.826.600 | | 2003-11-14 | 00:00:00 | 8,14 | 8,22 | 8,08 | 8,15 | 2.269.200 | | 2003-11-17 | 00:00:00 | 8,12 | 8,12 | 7,74 | 7,93 | 1.733.400 | | 2003-11-18 | 00:00:00 | 7,99 | 8,48 | 7,95 | 8,48 | 2.997.900 | | 2003-11-19 | 00:00:00 | 8,48 | 8,60 | 8,30 | 8,60 | 2.167.300 | | 2003-11-20 | 00:00:00 | 8,68 | 8,75 | 8,37 | 8,43 | 1.937.300 | | 2003-11-21 | 00:00:00 | 8,43 | 8,54 | 8,37 | 8,43 | 1.236.500 | | 2003-11-24 | 00:00:00 | 8,30 | 8,34 | 8,11 | 8,32 | 2.153.300 | | 2003-11-25 | 00:00:00 | 8,26 | 8,45 | 8,22 | 8,33 | 1.644.300 | | 2003-11-26 | 00:00:00 | 8,35 | 8,89 | 8,35 | 8,80 | 2.523.500 | | 2003-11-28 | 00:00:00 | 8,92 | 8,96 | 8,80 | 8,82 | 1.117.200 | | 2003-12-01 | 00:00:00 | 8,93 | 9,22 | 8,64 | 9,22 | 2.818.900 | | 2003-12-02 | 00:00:00 | 9,15 | 9,29 | 8,98 | 9,20 | 2.508.100 | | 2003-12-03 | 00:00:00 | 9,10 | 9,20 | 9,09 | 9,17 | 1.494.500 | | 2003-12-04 | 00:00:00 | 9,15 | 9,18 | 8,77 | 8,92 | 2.212.700 | | 2003-12-05 | 00:00:00 | 8,84 | 9,05 | 8,82 | 9,04 | 1.609.400 | | 2003-12-08 | 00:00:00 | 9,04 | 9,12 | 8,86 | 8,91 | 1.635.500 | | 2003-12-09 | 00:00:00 | 9,01 | 9,03 | 8,55 | 8,60 | 1.861.800 | | 2003-12-10 | 00:00:00 | 8,58 | 8,69 | 7,80 | 7,93 | 5.028.700 | | 2003-12-11 | 00:00:00 | 7,77 | 8,15 | 7,54 | 7,96 | 3.875.100 | | 2003-12-12 | 00:00:00 | 8,11 | 8,26 | 8,06 | 8,08 | 2.091.000 | | 2003-12-15 | 00:00:00 | 7,87 | 8,19 | 7,87 | 8,03 | 1.902.000 | | 2003-12-16 | 00:00:00 | 8,06 | 8,16 | 7,60 | 7,62 | 3.144.300 | | 2003-12-17 | 00:00:00 | 7,69 | 7,83 | 7,55 | 7,59 | 3.806.400 | | 2003-12-18 | 00:00:00 | 7,50 | 7,77 | 7,43 | 7,68 | 2.770.300 | | 2003-12-19 | 00:00:00 | 7,68 | 7,74 | 7,56 | 7,56 | 1.599.600 | | 2003-12-22 | 00:00:00 | 7,63 | 7,75 | 7,57 | 7,59 | 1.162.100 | | 2003-12-23 | 00:00:00 | 7,63 | 7,71 | 7,51 | 7,67 | 1.061.200 | | 2003-12-24 | 00:00:00 | 7,67 | 7,74 | 7,59 | 7,67 | 1.300.300 | | 2003-12-26 | 00:00:00 | 7,70 | 7,95 | 7,70 | 7,81 | 752.700 | | 2003-12-29 | 00:00:00 | 7,95 | 8,19 | 7,88 | 8,19 | 2.198.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
