(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 | | 2005-11-22 | 00:00:00 | 7,78 | 7,85 | 7,67 | 7,81 | 3.274.400 | | 2005-11-23 | 00:00:00 | 7,69 | 7,80 | 7,65 | 7,74 | 1.471.700 | | 2005-11-25 | 00:00:00 | 7,81 | 8,10 | 7,81 | 8,04 | 1.373.900 | | 2005-11-28 | 00:00:00 | 8,03 | 8,10 | 7,82 | 7,86 | 1.654.100 | | 2005-11-29 | 00:00:00 | 7,70 | 7,88 | 7,70 | 7,87 | 1.680.900 | | 2005-11-30 | 00:00:00 | 7,73 | 7,73 | 7,47 | 7,54 | 1.812.800 | | 2005-12-01 | 00:00:00 | 7,64 | 7,92 | 7,62 | 7,80 | 2.002.600 | | 2005-12-02 | 00:00:00 | 7,80 | 7,84 | 7,66 | 7,73 | 1.891.800 | | 2005-12-05 | 00:00:00 | 7,85 | 7,86 | 7,68 | 7,73 | 1.405.900 | | 2005-12-06 | 00:00:00 | 7,70 | 8,00 | 7,61 | 7,98 | 2.616.900 | | 2005-12-07 | 00:00:00 | 8,08 | 8,30 | 8,01 | 8,07 | 2.909.200 | | 2005-12-08 | 00:00:00 | 8,08 | 8,20 | 8,05 | 8,07 | 2.003.800 | | 2005-12-09 | 00:00:00 | 8,25 | 8,25 | 8,03 | 8,16 | 2.834.900 | | 2005-12-12 | 00:00:00 | 8,43 | 8,50 | 8,11 | 8,18 | 2.823.100 | | 2005-12-13 | 00:00:00 | 8,00 | 8,24 | 7,97 | 8,21 | 2.362.700 | | 2005-12-14 | 00:00:00 | 8,04 | 8,19 | 8,03 | 8,06 | 2.192.200 | | 2005-12-15 | 00:00:00 | 8,05 | 8,26 | 8,05 | 8,14 | 1.434.900 | | 2005-12-16 | 00:00:00 | 8,25 | 8,34 | 8,17 | 8,28 | 1.581.200 | | 2005-12-19 | 00:00:00 | 8,32 | 8,43 | 8,25 | 8,30 | 1.484.800 | | 2005-12-20 | 00:00:00 | 8,38 | 8,46 | 8,05 | 8,20 | 1.521.500 | | 2005-12-21 | 00:00:00 | 8,13 | 8,50 | 8,13 | 8,48 | 1.892.900 | | 2005-12-22 | 00:00:00 | 8,64 | 8,91 | 8,60 | 8,83 | 2.503.300 | | 2005-12-23 | 00:00:00 | 8,88 | 9,03 | 8,81 | 8,87 | 1.463.800 | | 2005-12-27 | 00:00:00 | 9,00 | 9,04 | 8,82 | 8,95 | 936.800 | | 2005-12-28 | 00:00:00 | 9,00 | 9,34 | 9,00 | 9,29 | 1.682.100 | | 2005-12-29 | 00:00:00 | 9,30 | 9,42 | 9,07 | 9,38 | 1.505.200 | | 2005-12-30 | 00:00:00 | 9,30 | 9,34 | 9,13 | 9,22 | 908.300 | | 2006-01-03 | 00:00:00 | 9,41 | 9,97 | 9,41 | 9,89 | 3.053.300 | | 2006-01-04 | 00:00:00 | 9,85 | 10,04 | 9,73 | 9,93 | 2.949.900 | | 2006-01-05 | 00:00:00 | 9,66 | 9,88 | 9,56 | 9,78 | 1.637.600 | | 2006-01-06 | 00:00:00 | 9,95 | 10,35 | 9,95 | 10,22 | 2.270.800 | | 2006-01-09 | 00:00:00 | 10,15 | 10,43 | 10,09 | 10,14 | 2.245.300 | | 2006-01-10 | 00:00:00 | 9,95 | 10,15 | 9,70 | 9,99 | 1.834.200 | | 2006-01-11 | 00:00:00 | 10,25 | 10,28 | 10,08 | 10,14 | 2.248.300 | | 2006-01-12 | 00:00:00 | 10,15 | 10,27 | 9,87 | 10,12 | 1.761.100 | | 2006-01-13 | 00:00:00 | 10,09 | 10,42 | 10,09 | 10,36 | 1.781.200 | | 2006-01-17 | 00:00:00 | 10,39 | 10,68 | 10,31 | 10,43 | 2.252.800 | | 2006-01-18 | 00:00:00 | 10,20 | 10,30 | 9,90 | 10,00 | 2.466.400 | | 2006-01-19 | 00:00:00 | 10,21 | 10,60 | 10,21 | 10,46 | 1.962.600 | | 2006-01-20 | 00:00:00 | 10,68 | 10,74 | 10,32 | 10,57 | 2.680.600 | | 2006-01-23 | 00:00:00 | 10,62 | 10,65 | 10,33 | 10,59 | 1.742.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
