(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-23 | 00:00:00 | 6,21 | 6,25 | 6,04 | 6,09 | 1.148.900 | | 2004-04-26 | 00:00:00 | 6,16 | 6,23 | 6,12 | 6,12 | 1.089.300 | | 2004-04-27 | 00:00:00 | 6,15 | 6,18 | 6,05 | 6,07 | 1.086.000 | | 2004-04-28 | 00:00:00 | 6,01 | 6,01 | 5,40 | 5,49 | 3.928.900 | | 2004-04-29 | 00:00:00 | 5,54 | 5,73 | 5,49 | 5,55 | 2.387.900 | | 2004-04-30 | 00:00:00 | 5,61 | 5,65 | 5,50 | 5,52 | 1.182.100 | | 2004-05-03 | 00:00:00 | 5,42 | 5,59 | 5,40 | 5,45 | 1.435.200 | | 2004-05-04 | 00:00:00 | 5,64 | 5,88 | 5,62 | 5,88 | 1.522.300 | | 2004-05-05 | 00:00:00 | 5,92 | 5,92 | 5,63 | 5,63 | 1.339.100 | | 2004-05-06 | 00:00:00 | 5,56 | 5,65 | 5,33 | 5,33 | 2.105.300 | | 2004-05-07 | 00:00:00 | 5,28 | 5,31 | 5,04 | 5,06 | 2.155.600 | | 2004-05-10 | 00:00:00 | 4,80 | 5,15 | 4,79 | 5,14 | 2.445.100 | | 2004-05-11 | 00:00:00 | 5,18 | 5,39 | 5,13 | 5,38 | 1.835.500 | | 2004-05-12 | 00:00:00 | 5,55 | 5,66 | 5,31 | 5,31 | 1.722.300 | | 2004-05-13 | 00:00:00 | 5,29 | 5,38 | 5,22 | 5,38 | 1.115.900 | | 2004-05-14 | 00:00:00 | 5,41 | 5,62 | 5,41 | 5,57 | 1.384.800 | | 2004-05-17 | 00:00:00 | 5,85 | 5,90 | 5,68 | 5,68 | 2.520.700 | | 2004-05-18 | 00:00:00 | 5,65 | 5,70 | 5,52 | 5,70 | 1.065.600 | | 2004-05-19 | 00:00:00 | 5,88 | 5,88 | 5,76 | 5,83 | 1.508.200 | | 2004-05-20 | 00:00:00 | 5,83 | 5,86 | 5,73 | 5,86 | 719.000 | | 2004-05-21 | 00:00:00 | 5,93 | 5,99 | 5,86 | 5,88 | 1.137.600 | | 2004-05-24 | 00:00:00 | 5,88 | 6,13 | 5,80 | 6,13 | 985.800 | | 2004-05-25 | 00:00:00 | 6,13 | 6,16 | 5,94 | 6,05 | 1.490.300 | | 2004-05-26 | 00:00:00 | 6,10 | 6,17 | 5,91 | 5,97 | 1.252.700 | | 2004-05-27 | 00:00:00 | 6,09 | 6,22 | 6,08 | 6,20 | 1.579.800 | | 2004-05-28 | 00:00:00 | 6,16 | 6,19 | 6,09 | 6,15 | 691.000 | | 2004-06-01 | 00:00:00 | 6,22 | 6,23 | 5,81 | 5,91 | 1.076.700 | | 2004-06-02 | 00:00:00 | 5,90 | 5,95 | 5,66 | 5,76 | 966.300 | | 2004-06-03 | 00:00:00 | 5,70 | 5,80 | 5,65 | 5,66 | 787.200 | | 2004-06-04 | 00:00:00 | 5,66 | 5,84 | 5,66 | 5,79 | 722.100 | | 2004-06-07 | 00:00:00 | 5,90 | 5,98 | 5,85 | 5,86 | 871.700 | | 2004-06-08 | 00:00:00 | 5,89 | 5,89 | 5,71 | 5,74 | 785.300 | | 2004-06-09 | 00:00:00 | 5,70 | 5,70 | 5,51 | 5,55 | 1.649.800 | | 2004-06-10 | 00:00:00 | 5,59 | 5,64 | 5,53 | 5,53 | 898.200 | | 2004-06-14 | 00:00:00 | 5,44 | 5,44 | 5,21 | 5,25 | 1.254.200 | | 2004-06-15 | 00:00:00 | 5,26 | 5,41 | 5,26 | 5,39 | 1.098.700 | | 2004-06-16 | 00:00:00 | 5,32 | 5,47 | 5,27 | 5,45 | 679.900 | | 2004-06-17 | 00:00:00 | 5,51 | 5,59 | 5,38 | 5,38 | 942.500 | | 2004-06-18 | 00:00:00 | 5,52 | 5,67 | 5,52 | 5,64 | 2.114.500 | | 2004-06-21 | 00:00:00 | 5,67 | 5,72 | 5,47 | 5,50 | 662.100 | | 2004-06-22 | 00:00:00 | 5,50 | 5,57 | 5,48 | 5,54 | 1.214.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
