Kinross Gold Corporation (KGC)
Exportar para Excel
| 1 2 3 > >> |
| 24/01/2025 |
17.769.255 |
1,71%
|
10,70
|
10,57
|
10,80
|
10,69
|
| 23/01/2025 |
22.262.281 |
-1,22%
|
10,56
|
10,28
|
10,56
|
10,51
|
| 22/01/2025 |
15.548.363 |
0,00%
|
10,74
|
10,49
|
10,79
|
10,64
|
| 21/01/2025 |
15.187.666 |
3,20%
|
10,48
|
10,48
|
10,80
|
10,64
|
| 17/01/2025 |
21.221.317 |
0,78%
|
10,16
|
10,06
|
10,41
|
10,31
|
| 16/01/2025 |
24.888.618 |
-4,03%
|
10,72
|
10,205
|
10,75
|
10,23
|
| 15/01/2025 |
20.196.969 |
0,57%
|
10,80
|
10,4545
|
10,81
|
10,66
|
| 14/01/2025 |
19.645.538 |
5,37%
|
10,12
|
10,095
|
10,60
|
10,60
|
| 13/01/2025 |
18.296.518 |
-3,64%
|
10,22
|
10,01
|
10,28
|
10,06
|
| 10/01/2025 |
28.591.146 |
0,58%
|
10,64
|
10,32
|
10,765
|
10,44
|
| 08/01/2025 |
28.754.639 |
4,85%
|
9,93
|
9,83
|
10,42
|
10,38
|
| 07/01/2025 |
19.842.662 |
2,17%
|
9,90
|
9,81
|
10,15
|
9,90
|
| 06/01/2025 |
20.271.497 |
-0,92%
|
9,79
|
9,64
|
9,93
|
9,69
|
| 03/01/2025 |
18.003.482 |
-1,01%
|
9,85
|
9,73
|
9,9194
|
9,78
|
| 02/01/2025 |
20.391.406 |
6,58%
|
9,38
|
9,36
|
9,91
|
9,88
|
| 31/12/2024 |
10.979.872 |
1,09%
|
9,18
|
9,13
|
9,31
|
9,27
|
| 30/12/2024 |
12.839.823 |
-1,50%
|
9,20
|
9,04
|
9,24
|
9,17
|
| 27/12/2024 |
10.647.498 |
-0,75%
|
9,20
|
9,19
|
9,37
|
9,31
|
| 26/12/2024 |
6.789.573 |
-0,53%
|
9,45
|
9,37
|
9,46
|
9,38
|
| 24/12/2024 |
10.183.391 |
1,07%
|
9,37
|
9,2535
|
9,445
|
9,43
|
| 23/12/2024 |
18.925.999 |
0,86%
|
9,18
|
9,12
|
9,39
|
9,33
|
| 20/12/2024 |
25.658.419 |
1,98%
|
9,17
|
9,08
|
9,34
|
9,25
|
| 19/12/2024 |
17.242.932 |
0,44%
|
9,08
|
9,03
|
9,235
|
9,07
|
| 18/12/2024 |
19.841.516 |
-5,64%
|
9,57
|
8,995
|
9,58
|
9,03
|
| 17/12/2024 |
18.130.015 |
-1,95%
|
9,55
|
9,48
|
9,66
|
9,57
|
| 16/12/2024 |
20.872.572 |
-0,10%
|
9,785
|
9,6101
|
9,82
|
9,76
|
| 13/12/2024 |
15.684.541 |
-2,79%
|
9,94
|
9,67
|
10,04
|
9,77
|
| 12/12/2024 |
17.067.955 |
-4,83%
|
10,40
|
10,04
|
10,41
|
10,05
|
| 11/12/2024 |
12.507.111 |
4,76%
|
10,11
|
10,10
|
10,57
|
10,56
|
| 10/12/2024 |
16.901.736 |
1,61%
|
10,04
|
10,01
|
10,20
|
10,08
|
| 09/12/2024 |
17.581.959 |
1,74%
|
10,04
|
9,89
|
10,15
|
9,92
|
| 06/12/2024 |
13.222.973 |
-1,52%
|
9,84
|
9,69
|
9,88
|
9,75
|
| 05/12/2024 |
12.585.389 |
-0,40%
|
9,92
|
9,82
|
10,105
|
9,90
|
| 04/12/2024 |
15.057.159 |
0,20%
|
9,87
|
9,84
|
10,12
|
9,94
|
| 03/12/2024 |
16.329.480 |
4,09%
|
9,66
|
9,66
|
10,04
|
9,92
|
| 02/12/2024 |
13.857.703 |
-1,85%
|
9,69
|
9,49
|
9,72
|
9,53
|
| 29/11/2024 |
11.778.128 |
-0,92%
|
9,88
|
9,63
|
10,035
|
9,71
|
| 27/11/2024 |
13.257.464 |
-1,80%
|
10,02
|
9,76
|
10,12
|
9,80
|
| 26/11/2024 |
14.871.684 |
1,73%
|
9,80
|
9,73
|
9,98
|
9,98
|
| 25/11/2024 |
24.282.412 |
-4,01%
|
9,80
|
9,75
|
9,94
|
9,81
|
| 22/11/2024 |
15.614.386 |
1,39%
|
10,16
|
10,04
|
10,30
|
10,22
|
| 21/11/2024 |
14.046.840 |
1,10%
|
10,11
|
9,92
|
10,11
|
10,08
|
| 20/11/2024 |
14.614.634 |
-0,30%
|
9,93
|
9,82
|
10,03
|
9,97
|
| 19/11/2024 |
23.088.535 |
2,56%
|
9,88
|
9,80
|
10,00
|
10,00
|
| 18/11/2024 |
19.928.777 |
5,41%
|
9,60
|
9,54
|
9,79
|
9,75
|
| 15/11/2024 |
15.117.527 |
-1,49%
|
9,44
|
9,19
|
9,44
|
9,25
|
| 14/11/2024 |
17.740.784 |
1,08%
|
9,24
|
9,13
|
9,53
|
9,39
|
| 13/11/2024 |
17.544.980 |
-2,21%
|
9,59
|
9,23
|
9,68
|
9,29
|
| 12/11/2024 |
20.533.867 |
0,53%
|
9,35
|
9,26
|
9,515
|
9,50
|
| 11/11/2024 |
27.143.131 |
-9,74%
|
9,97
|
9,36
|
10,20
|
9,45
|
| 08/11/2024 |
20.689.044 |
-2,06%
|
10,51
|
10,29
|
10,61
|
10,47
|
| 07/11/2024 |
22.422.914 |
8,53%
|
10,14
|
10,00
|
10,745
|
10,69
|
| 06/11/2024 |
28.837.894 |
-1,79%
|
9,34
|
9,19
|
10,02
|
9,85
|
| 05/11/2024 |
15.936.023 |
0,60%
|
10,06
|
9,98
|
10,15
|
10,03
|
| 04/11/2024 |
12.798.042 |
-0,10%
|
10,01
|
9,93
|
10,14
|
9,97
|
| 01/11/2024 |
13.884.726 |
-0,99%
|
10,17
|
9,97
|
10,23
|
9,98
|
| 31/10/2024 |
18.536.906 |
-3,82%
|
10,31
|
9,895
|
10,35
|
10,08
|
| 30/10/2024 |
18.071.364 |
-2,06%
|
10,70
|
10,42
|
10,70
|
10,48
|
| 29/10/2024 |
14.659.955 |
2,49%
|
10,50
|
10,325
|
10,70
|
10,70
|
| 28/10/2024 |
10.436.342 |
-0,85%
|
10,48
|
10,435
|
10,56
|
10,44
|
| 25/10/2024 |
13.695.991 |
-2,05%
|
10,68
|
10,45
|
10,7398
|
10,53
|
| 24/10/2024 |
22.957.020 |
0,37%
|
10,78
|
10,465
|
10,82
|
10,75
|
| 23/10/2024 |
16.025.760 |
0,09%
|
10,51
|
10,475
|
10,73
|
10,71
|
| 22/10/2024 |
13.544.146 |
1,52%
|
10,62
|
10,58
|
10,74
|
10,70
|
| 21/10/2024 |
14.633.190 |
-0,66%
|
10,77
|
10,50
|
10,82
|
10,54
|
| 18/10/2024 |
14.953.800 |
4,53%
|
10,25
|
10,21
|
10,64
|
10,61
|
| 17/10/2024 |
13.320.233 |
1,20%
|
10,13
|
10,06
|
10,29
|
10,15
|
| 16/10/2024 |
12.015.625 |
1,01%
|
10,09
|
9,9513
|
10,22
|
10,03
|
| 15/10/2024 |
10.676.421 |
0,71%
|
9,87
|
9,824
|
10,06
|
9,93
|
| 14/10/2024 |
6.517.047 |
0,41%
|
9,81
|
9,714
|
9,90
|
9,86
|
| 11/10/2024 |
9.423.005 |
-0,30%
|
9,93
|
9,80
|
10,06
|
9,82
|
| 10/10/2024 |
13.995.270 |
4,56%
|
9,49
|
9,455
|
9,87
|
9,85
|
| 09/10/2024 |
12.029.840 |
-0,11%
|
9,39
|
9,22
|
9,44
|
9,42
|
| 08/10/2024 |
9.503.534 |
1,07%
|
9,23
|
9,215
|
9,44
|
9,43
|
| 07/10/2024 |
8.686.515 |
-0,96%
|
9,41
|
9,27
|
9,42
|
9,33
|
| 04/10/2024 |
13.039.027 |
-1,15%
|
9,47
|
9,37
|
9,625
|
9,42
|
| 03/10/2024 |
11.900.778 |
-2,46%
|
9,63
|
9,45
|
9,705
|
9,53
|
| 02/10/2024 |
11.114.149 |
2,52%
|
9,52
|
9,48
|
9,79
|
9,77
|
| 01/10/2024 |
11.893.383 |
1,82%
|
9,45
|
9,42
|
9,62
|
9,53
|
| 30/09/2024 |
11.961.550 |
-1,06%
|
9,34
|
9,27
|
9,50
|
9,36
|
| 27/09/2024 |
11.865.508 |
-3,47%
|
9,76
|
9,46
|
9,77
|
9,46
|
| 26/09/2024 |
13.478.259 |
0,62%
|
9,71
|
9,68
|
9,89
|
9,80
|
| 25/09/2024 |
12.856.724 |
-0,10%
|
9,75
|
9,69
|
9,9699
|
9,74
|
| 24/09/2024 |
13.876.855 |
1,46%
|
9,69
|
9,60
|
9,82
|
9,75
|
| 23/09/2024 |
14.025.667 |
0,52%
|
9,58
|
9,55
|
9,885
|
9,61
|
| 20/09/2024 |
49.981.589 |
2,36%
|
9,47
|
9,43
|
9,64
|
9,56
|
| 19/09/2024 |
17.397.131 |
1,41%
|
9,38
|
9,2042
|
9,45
|
9,34
|
| 18/09/2024 |
21.775.422 |
-1,92%
|
9,43
|
9,14
|
9,65
|
9,21
|
| 17/09/2024 |
16.672.990 |
-0,95%
|
9,44
|
9,275
|
9,50
|
9,39
|
| 16/09/2024 |
24.617.054 |
-3,66%
|
9,67
|
9,26
|
9,68
|
9,48
|
| 13/09/2024 |
3.426.274 |
0,61%
|
9,95
|
9,77
|
10,10
|
9,84
|
| 12/09/2024 |
3.817.646 |
6,89%
|
9,34
|
9,34
|
9,835
|
9,78
|
| 11/09/2024 |
12.104.822 |
1,44%
|
9,01
|
8,89
|
9,165
|
9,15
|
| 10/09/2024 |
18.593.600 |
5,87%
|
8,56
|
8,55
|
9,04
|
9,02
|
| 09/09/2024 |
7.486.519 |
2,28%
|
8,42
|
8,36
|
8,55
|
8,52
|
| 06/09/2024 |
1.863.708 |
-4,14%
|
8,65
|
8,315
|
8,73
|
8,33
|
| 05/09/2024 |
10.844.510 |
1,40%
|
8,75
|
8,66
|
8,84
|
8,69
|
| 04/09/2024 |
11.694.958 |
-0,35%
|
8,57
|
8,49
|
8,70
|
8,57
|
| 03/09/2024 |
19.849.240 |
-4,87%
|
8,91
|
8,45
|
8,94
|
8,60
|
| 30/08/2024 |
10.957.483 |
0,33%
|
8,97
|
8,94
|
9,06
|
9,04
|
Por favor leia o