(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 | | 2005-04-07 | 00:00:00 | 6,04 | 6,20 | 6,02 | 6,10 | 1.025.400 | | 2005-04-08 | 00:00:00 | 6,06 | 6,18 | 6,00 | 6,02 | 782.400 | | 2005-04-11 | 00:00:00 | 6,07 | 6,11 | 5,84 | 5,88 | 835.700 | | 2005-04-12 | 00:00:00 | 5,88 | 5,90 | 5,69 | 5,85 | 946.800 | | 2005-04-13 | 00:00:00 | 5,86 | 5,91 | 5,64 | 5,67 | 834.000 | | 2005-04-14 | 00:00:00 | 5,52 | 5,61 | 5,45 | 5,45 | 1.236.500 | | 2005-04-15 | 00:00:00 | 5,46 | 5,54 | 5,28 | 5,30 | 1.084.900 | | 2005-04-18 | 00:00:00 | 5,30 | 5,45 | 5,30 | 5,37 | 1.419.000 | | 2005-04-19 | 00:00:00 | 5,40 | 5,60 | 5,35 | 5,60 | 1.294.300 | | 2005-04-20 | 00:00:00 | 5,61 | 5,68 | 5,45 | 5,53 | 838.300 | | 2005-04-21 | 00:00:00 | 5,50 | 5,60 | 5,45 | 5,50 | 552.700 | | 2005-04-22 | 00:00:00 | 5,56 | 5,57 | 5,41 | 5,41 | 561.800 | | 2005-04-25 | 00:00:00 | 5,41 | 5,47 | 5,35 | 5,46 | 864.600 | | 2005-04-26 | 00:00:00 | 5,49 | 5,49 | 5,33 | 5,34 | 582.600 | | 2005-04-27 | 00:00:00 | 5,31 | 5,32 | 5,08 | 5,18 | 1.778.200 | | 2005-04-28 | 00:00:00 | 5,17 | 5,30 | 5,13 | 5,20 | 997.000 | | 2005-04-29 | 00:00:00 | 5,30 | 5,44 | 5,27 | 5,35 | 778.300 | | 2005-05-02 | 00:00:00 | 5,35 | 5,44 | 5,29 | 5,44 | 814.300 | | 2005-05-03 | 00:00:00 | 5,34 | 5,48 | 5,34 | 5,45 | 774.500 | | 2005-05-04 | 00:00:00 | 5,52 | 5,61 | 5,49 | 5,56 | 835.800 | | 2005-05-05 | 00:00:00 | 5,59 | 5,59 | 5,43 | 5,43 | 622.400 | | 2005-05-06 | 00:00:00 | 5,37 | 5,56 | 5,32 | 5,56 | 1.408.900 | | 2005-05-09 | 00:00:00 | 5,60 | 5,60 | 5,49 | 5,49 | 505.600 | | 2005-05-10 | 00:00:00 | 5,56 | 5,60 | 5,34 | 5,46 | 792.900 | | 2005-05-11 | 00:00:00 | 5,40 | 5,40 | 5,25 | 5,33 | 998.600 | | 2005-05-12 | 00:00:00 | 5,28 | 5,30 | 5,13 | 5,23 | 889.400 | | 2005-05-13 | 00:00:00 | 5,20 | 5,20 | 4,91 | 4,98 | 1.480.900 | | 2005-05-16 | 00:00:00 | 4,91 | 4,99 | 4,86 | 4,95 | 1.291.700 | | 2005-05-17 | 00:00:00 | 4,97 | 5,05 | 4,95 | 4,98 | 656.100 | | 2005-05-18 | 00:00:00 | 5,03 | 5,11 | 4,61 | 5,03 | 831.000 | | 2005-05-19 | 00:00:00 | 5,02 | 5,12 | 4,97 | 5,08 | 649.400 | | 2005-05-20 | 00:00:00 | 5,08 | 5,08 | 4,99 | 5,06 | 717.800 | | 2005-05-23 | 00:00:00 | 5,05 | 5,27 | 5,05 | 5,23 | 855.100 | | 2005-05-24 | 00:00:00 | 5,30 | 5,44 | 5,28 | 5,41 | 1.340.600 | | 2005-05-25 | 00:00:00 | 5,43 | 5,43 | 5,15 | 5,25 | 1.451.800 | | 2005-05-26 | 00:00:00 | 5,20 | 5,20 | 5,09 | 5,09 | 1.016.500 | | 2005-05-27 | 00:00:00 | 5,14 | 5,40 | 5,14 | 5,34 | 1.041.300 | | 2005-05-31 | 00:00:00 | 5,15 | 5,37 | 5,12 | 5,33 | 784.700 | | 2005-06-01 | 00:00:00 | 5,27 | 5,45 | 5,23 | 5,35 | 934.500 | | 2005-06-02 | 00:00:00 | 5,43 | 5,80 | 5,42 | 5,60 | 1.847.400 | | 2005-06-03 | 00:00:00 | 5,69 | 5,81 | 5,66 | 5,71 | 971.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
