BiG | O banco que entende os seus valores.

Kinross Gold Corporation (KGC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	3.100.845	0,06%	25,1413	24,255	25,1413	24,72
02/07/2026	3.913.632	5,18%	24,35	24,175	24,88	24,71
01/07/2026	2.651.174	-0,87%	23,39	23,33	24,45	23,47
30/06/2026	3.040.467	-0,59%	23,84	23,13	23,8518	23,62
29/06/2026	3.338.884	-2,04%	24,0576	23,45	24,1792	23,78
26/06/2026	3.902.120	0,94%	24,18	24,12	24,85	24,26
25/06/2026	3.118.786	1,25%	24,19	23,785	24,49	24,04
24/06/2026	7.191.258	-5,38%	24,14	23,30	24,305	23,70
23/06/2026	3.763.505	-4,87%	25,26	24,915	25,6499	25,01
18/06/2026	3.122.544	-2,22%	27,30	26,295	27,93	26,30
17/06/2026	4.061.404	-2,50%	27,92	27,265	29,04	27,28
16/06/2026	2.536.466	2,41%	27,6904	27,32	28,18	27,99
15/06/2026	4.288.606	6,90%	27,14	27,00	27,819	27,34
12/06/2026	4.457.175	2,90%	25,19	24,67	25,66	25,58
11/06/2026	6.398.837	4,78%	23,76	23,55	24,96	24,86
10/06/2026	4.912.500	-6,39%	24,4192	23,52	24,97	23,66
09/06/2026	5.659.106	-2,38%	26,20	24,25	26,29	25,27
08/06/2026	3.112.797	-1,39%	26,5247	25,65	26,5247	25,86
05/06/2026	3.718.413	-8,46%	28,00	26,1101	28,23	26,22
04/06/2026	2.118.154	1,51%	28,73	28,375	29,12	28,60
03/06/2026	2.179.675	-2,88%	28,63	28,01	28,75	28,17
02/06/2026	2.499.598	-0,69%	29,3119	28,80	29,69	28,99
01/06/2026	3.191.948	-3,50%	29,3097	28,52	29,49	29,14
29/05/2026	3.179.615	3,09%	29,25	29,19	30,45	30,18
28/05/2026	2.291.034	2,74%	28,35	27,8915	29,365	29,29
27/05/2026	2.167.827	-3,37%	28,6992	28,4901	29,105	28,51
26/05/2026	2.050.175	4,22%	28,83	28,78	29,54	29,49
22/05/2026	1.920.487	-1,33%	28,93	27,98	28,93	28,29
21/05/2026	1.910.020	0,33%	28,07	27,9748	29,03	28,68
20/05/2026	2.869.626	4,39%	27,95	27,52	28,755	28,58
19/05/2026	4.329.802	-3,81%	28,1022	27,24	28,20	27,44
18/05/2026	2.598.554	0,51%	28,84	28,415	29,415	28,51
15/05/2026	3.360.334	-7,37%	29,53	28,13	29,78	28,38
14/05/2026	1.732.973	-1,15%	31,27	30,57	31,27	30,89
13/05/2026	2.381.229	-1,45%	31,34	30,89	31,55	31,27
12/05/2026	3.363.675	-0,20%	31,2883	30,345	31,93	31,73
11/05/2026	3.669.559	0,95%	31,99	31,57	32,785	31,81
08/05/2026	2.279.164	3,60%	30,82	30,72	31,55	31,51
07/05/2026	4.098.742	-1,20%	31,70	30,32	32,095	30,42
06/05/2026	3.507.420	6,89%	30,20	30,20	31,075	30,78
05/05/2026	2.240.552	0,38%	29,45	28,725	29,71	28,81
04/05/2026	2.802.921	-2,25%	29,40	28,77	29,54	28,89
01/05/2026	3.571.276	-2,28%	30,01	29,06	30,11	29,55
30/04/2026	4.218.413	1,36%	31,8397	29,9537	32,13	30,24
29/04/2026	4.084.798	-2,29%	30,1944	29,73	30,52	29,86
28/04/2026	3.859.459	-5,10%	31,33	30,18	31,445	30,52
27/04/2026	476.144	-1,72%	32,51	31,773	32,54	32,14
24/04/2026	2.047.553	2,27%	32,25	31,94	32,90	32,79
23/04/2026	4.476.186	-1,44%	32,42	31,24	32,68	32,12
22/04/2026	2.848.267	1,68%	32,65	32,365	32,8867	32,59
21/04/2026	4.423.222	-7,64%	34,25	31,97	34,525	32,06
20/04/2026	2.647.418	-0,46%	34,42	33,92	34,82	34,70
17/04/2026	3.487.279	3,16%	34,76	34,16	35,555	34,94
16/04/2026	2.390.817	1,51%	33,47	33,325	33,95	33,87
15/04/2026	3.707.549	-1,82%	33,65	33,14	34,405	33,39
14/04/2026	3.547.066	1,28%	34,01	33,64	34,30	34,01
13/04/2026	2.273.890	-0,59%	33,14	33,005	36,06	33,58
10/04/2026	2.770.753	2,83%	33,03	33,03	33,80	33,77
09/04/2026	2.795.943	-0,76%	33,20	32,465	33,69	32,84
08/04/2026	4.503.882	4,65%	33,4352	32,59	33,96	33,09
07/04/2026	2.951.129	0,83%	31,15	30,59	31,63	31,62
06/04/2026	2.075.805	-0,48%	31,52	31,22	31,81	31,36
02/04/2026	4.144.698	-1,59%	30,0329	30,01	31,885	31,51
01/04/2026	4.430.011	4,92%	31,25	31,08	32,44	32,02
31/03/2026	4.211.559	6,73%	29,20	29,20	30,565	30,52
30/03/2026	3.860.452	-0,49%	29,40	28,20	29,4742	28,60
27/03/2026	4.166.951	3,01%	27,87	27,57	28,99	28,74
26/03/2026	3.048.627	-3,91%	27,83	27,83	29,234	27,89
25/03/2026	3.713.372	4,48%	29,21	28,83	29,47	29,02
24/03/2026	4.784.022	0,43%	27,40	27,04	28,17	27,92
23/03/2026	6.105.022	4,90%	26,79	26,54	28,1485	27,81
20/03/2026	4.888.545	-3,33%	27,65	26,055	27,89	26,54
19/03/2026	7.859.303	-5,29%	25,90	25,90	27,48	27,42
18/03/2026	5.087.645	-6,63%	29,80	28,43	29,91	28,95
17/03/2026	2.740.707	-0,16%	31,0999	30,665	31,945	31,00
16/03/2026	3.800.802	1,57%	30,4034	30,27	31,59	31,05
13/03/2026	5.126.884	-6,03%	32,20	30,36	32,26	30,57
12/03/2026	4.223.224	-0,09%	32,9997	31,895	33,19	32,52
11/03/2026	2.897.284	-0,64%	32,49	31,36	32,75	32,56
10/03/2026	4.239.962	0,83%	33,08	32,58	33,36	32,75
09/03/2026	4.508.519	-0,09%	31,43	30,65	32,57	32,52
06/03/2026	3.937.078	-0,63%	31,82	31,6624	32,805	32,55
05/03/2026	5.004.453	-3,61%	33,30	31,935	33,37	32,74
04/03/2026	2.930.439	0,50%	34,67	33,4701	34,74	33,97
03/03/2026	6.602.756	-8,13%	35,16	32,46	35,36	33,80
02/03/2026	4.891.205	-0,54%	37,86	35,78	37,86	36,79
27/02/2026	3.869.819	0,63%	36,97	36,685	37,33	36,99
26/02/2026	3.393.139	2,01%	35,90	35,08	36,78	36,76
25/02/2026	3.589.659	-0,06%	36,64	35,79	36,64	36,04
24/02/2026	4.306.898	1,66%	34,554	34,28	36,365	36,06
23/02/2026	7.151.663	6,22%	33,82	33,82	35,55	35,53
20/02/2026	8.232.489	-0,60%	33,50	32,36	34,00	33,45
19/02/2026	6.766.047	-3,21%	34,50	33,25	34,64	33,45
18/02/2026	5.157.532	3,40%	34,0144	33,72	34,9951	34,56
17/02/2026	5.174.933	-2,44%	33,00	32,37	33,775	33,56
13/02/2026	4.290.371	6,30%	33,0313	32,74	34,56	34,40
12/02/2026	5.671.286	-7,07%	34,40	32,36	34,75	32,36
11/02/2026	4.086.277	1,59%	35,1568	33,86	35,46	34,82
10/02/2026	2.752.854	1,09%	33,54	33,54	34,38	34,31
09/02/2026	3.596.220	5,87%	32,37	32,37	34,10	33,93