(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 | | 2006-01-23 | 00:00:00 | 10,62 | 10,65 | 10,33 | 10,59 | 1.742.000 | | 2006-01-24 | 00:00:00 | 10,56 | 10,59 | 10,28 | 10,47 | 1.438.400 | | 2006-01-25 | 00:00:00 | 10,62 | 10,82 | 10,46 | 10,60 | 1.467.300 | | 2006-01-26 | 00:00:00 | 10,54 | 10,88 | 10,45 | 10,85 | 1.948.300 | | 2006-01-27 | 00:00:00 | 10,84 | 10,99 | 10,68 | 10,85 | 1.361.000 | | 2006-01-30 | 00:00:00 | 10,99 | 11,30 | 10,92 | 11,21 | 1.522.000 | | 2006-01-31 | 00:00:00 | 11,31 | 11,94 | 11,30 | 11,54 | 3.172.200 | | 2006-02-01 | 00:00:00 | 11,57 | 11,70 | 11,14 | 11,49 | 2.390.200 | | 2006-02-02 | 00:00:00 | 11,60 | 11,64 | 11,17 | 11,28 | 2.143.200 | | 2006-02-03 | 00:00:00 | 11,10 | 11,25 | 10,78 | 10,96 | 2.328.500 | | 2006-02-06 | 00:00:00 | 11,06 | 11,19 | 10,94 | 11,09 | 1.848.500 | | 2006-02-07 | 00:00:00 | 10,66 | 10,71 | 10,15 | 10,16 | 3.575.900 | | 2006-02-08 | 00:00:00 | 10,15 | 10,31 | 9,83 | 10,07 | 2.589.500 | | 2006-02-09 | 00:00:00 | 10,38 | 10,51 | 10,17 | 10,18 | 1.729.200 | | 2006-02-10 | 00:00:00 | 10,08 | 10,14 | 9,54 | 9,79 | 3.101.700 | | 2006-02-13 | 00:00:00 | 9,67 | 9,79 | 9,39 | 9,55 | 1.611.500 | | 2006-02-14 | 00:00:00 | 9,65 | 10,03 | 9,60 | 9,96 | 2.495.500 | | 2006-02-15 | 00:00:00 | 9,95 | 10,31 | 9,77 | 9,96 | 2.936.000 | | 2006-02-16 | 00:00:00 | 9,72 | 9,72 | 9,21 | 9,42 | 5.544.800 | | 2006-02-17 | 00:00:00 | 9,64 | 9,80 | 9,50 | 9,56 | 2.669.600 | | 2006-02-21 | 00:00:00 | 9,75 | 9,77 | 9,41 | 9,43 | 1.799.100 | | 2006-02-22 | 00:00:00 | 9,43 | 9,56 | 9,30 | 9,49 | 1.400.500 | | 2006-02-23 | 00:00:00 | 9,49 | 9,49 | 9,27 | 9,28 | 1.022.200 | | 2006-02-24 | 00:00:00 | 9,48 | 9,75 | 9,39 | 9,70 | 1.606.200 | | 2006-02-27 | 00:00:00 | 9,66 | 9,68 | 9,31 | 9,34 | 1.857.000 | | 2006-02-28 | 00:00:00 | 9,45 | 9,47 | 9,10 | 9,20 | 1.948.000 | | 2006-03-01 | 00:00:00 | 9,31 | 9,68 | 9,23 | 9,52 | 2.272.200 | | 2006-03-02 | 00:00:00 | 9,67 | 10,27 | 9,56 | 10,20 | 3.337.000 | | 2006-03-03 | 00:00:00 | 10,12 | 10,14 | 9,86 | 9,90 | 2.154.400 | | 2006-03-06 | 00:00:00 | 9,85 | 9,92 | 9,25 | 9,43 | 2.531.000 | | 2006-03-07 | 00:00:00 | 9,40 | 9,44 | 8,98 | 9,17 | 2.864.100 | | 2006-03-08 | 00:00:00 | 8,95 | 9,33 | 8,88 | 9,24 | 2.042.500 | | 2006-03-09 | 00:00:00 | 9,48 | 9,53 | 8,93 | 8,99 | 2.074.300 | | 2006-03-10 | 00:00:00 | 8,83 | 9,26 | 8,77 | 9,19 | 1.924.100 | | 2006-03-13 | 00:00:00 | 9,28 | 9,38 | 9,10 | 9,28 | 1.152.700 | | 2006-03-14 | 00:00:00 | 9,21 | 9,60 | 9,17 | 9,58 | 1.642.000 | | 2006-03-15 | 00:00:00 | 9,78 | 9,92 | 9,62 | 9,81 | 2.206.500 | | 2006-03-16 | 00:00:00 | 9,86 | 9,96 | 9,71 | 9,74 | 2.402.500 | | 2006-03-17 | 00:00:00 | 9,78 | 9,78 | 9,40 | 9,48 | 1.469.400 | | 2006-03-20 | 00:00:00 | 9,45 | 9,79 | 9,42 | 9,68 | 1.621.400 | | 2006-03-21 | 00:00:00 | 9,52 | 9,80 | 9,37 | 9,58 | 1.488.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
