Kinross Gold Corporation (KGC)
Exportar para Excel
1 2 3 4 5 > >> |
15/05/2024 |
0 |
2,77%
|
7,64
|
7,605
|
7,795
|
7,80
|
14/05/2024 |
6.608.229 |
2,77%
|
7,64
|
7,605
|
7,795
|
7,80
|
13/05/2024 |
6.036.116 |
0,00%
|
7,63
|
7,51
|
7,685
|
7,59
|
10/05/2024 |
9.548.053 |
0,80%
|
7,63
|
7,545
|
7,70
|
7,59
|
09/05/2024 |
8.715.564 |
6,06%
|
6,80
|
7,165
|
7,56
|
7,53
|
08/05/2024 |
10.819.703 |
4,87%
|
6,80
|
6,79
|
7,20
|
7,10
|
07/05/2024 |
4.991.124 |
0,89%
|
6,705
|
6,67
|
6,775
|
6,81
|
06/05/2024 |
5.365.325 |
2,43%
|
6,75
|
6,695
|
6,815
|
6,75
|
03/05/2024 |
5.798.147 |
0,61%
|
6,59
|
6,48
|
6,635
|
6,59
|
02/05/2024 |
6.033.239 |
0,77%
|
6,46
|
6,44
|
6,63
|
6,55
|
01/05/2024 |
7.231.359 |
0,78%
|
6,765
|
6,42
|
6,70
|
6,50
|
30/04/2024 |
7.593.809 |
-5,70%
|
6,765
|
6,43
|
6,69
|
6,45
|
29/04/2024 |
6.336.967 |
1,48%
|
6,765
|
6,65
|
6,85
|
6,84
|
26/04/2024 |
6.827.150 |
0,15%
|
6,80
|
6,73
|
6,87
|
6,74
|
25/04/2024 |
10.973.171 |
1,97%
|
6,395
|
6,44
|
6,79
|
6,73
|
24/04/2024 |
5.409.478 |
0,61%
|
6,395
|
6,51
|
6,6199
|
6,60
|
23/04/2024 |
7.426.881 |
1,39%
|
6,395
|
6,34
|
6,59
|
6,56
|
22/04/2024 |
8.560.324 |
-4,43%
|
6,48
|
6,385
|
6,57
|
6,47
|
19/04/2024 |
10.496.319 |
3,99%
|
6,54
|
6,47
|
6,815
|
6,77
|
18/04/2024 |
7.594.125 |
1,40%
|
6,54
|
6,395
|
6,5491
|
6,51
|
17/04/2024 |
7.847.790 |
1,74%
|
6,54
|
6,31
|
6,52
|
6,42
|
16/04/2024 |
10.253.045 |
-1,56%
|
6,54
|
6,20
|
6,4016
|
6,31
|
15/04/2024 |
9.258.192 |
0,47%
|
6,54
|
6,24
|
6,465
|
6,41
|
12/04/2024 |
12.259.830 |
-1,54%
|
6,54
|
6,33
|
6,81
|
6,38
|
11/04/2024 |
6.804.161 |
1,57%
|
6,25
|
6,3301
|
6,50
|
6,48
|
10/04/2024 |
8.505.934 |
-1,24%
|
6,25
|
6,22
|
6,45
|
6,38
|
09/04/2024 |
10.279.864 |
0,94%
|
6,56
|
6,40
|
6,57
|
6,46
|
08/04/2024 |
10.925.408 |
0,00%
|
6,47
|
6,33
|
6,54
|
6,40
|
05/04/2024 |
11.286.729 |
1,91%
|
6,245
|
6,23
|
6,52
|
6,40
|
04/04/2024 |
6.341.170 |
-2,03%
|
6,245
|
6,28
|
6,39
|
6,28
|
03/04/2024 |
7.708.483 |
2,71%
|
6,245
|
6,225
|
6,4575
|
6,44
|
02/04/2024 |
7.951.861 |
1,62%
|
6,20
|
6,16
|
6,29
|
6,26
|
01/04/2024 |
8.696.484 |
0,49%
|
5,715
|
6,13
|
6,30
|
6,16
|
28/03/2024 |
8.194.681 |
4,25%
|
5,715
|
5,93
|
6,15
|
6,13
|
27/03/2024 |
5.685.889 |
3,16%
|
5,715
|
5,67
|
5,89
|
5,88
|
26/03/2024 |
6.227.865 |
0,00%
|
5,77
|
5,67
|
5,82
|
5,69
|
25/03/2024 |
4.886.553 |
0,71%
|
5,71
|
5,68
|
5,81
|
5,69
|
22/03/2024 |
5.059.033 |
-1,75%
|
5,66
|
5,64
|
5,81
|
5,62
|
21/03/2024 |
8.579.636 |
-1,21%
|
5,90
|
5,65
|
5,9599
|
5,72
|
20/03/2024 |
8.016.019 |
4,89%
|
5,49
|
5,44
|
5,8187
|
5,79
|
19/03/2024 |
5.293.377 |
-2,47%
|
5,62
|
5,495
|
5,61
|
5,52
|
18/03/2024 |
4.269.174 |
-0,18%
|
5,62
|
5,635
|
5,70
|
5,66
|
15/03/2024 |
6.013.398 |
0,71%
|
5,62
|
5,595
|
5,71
|
5,67
|
14/03/2024 |
7.062.149 |
-0,71%
|
5,37
|
5,59
|
5,69
|
5,6695
|
13/03/2024 |
7.227.972 |
4,20%
|
5,37
|
5,49
|
5,746
|
5,71
|
12/03/2024 |
7.517.166 |
-1,79%
|
5,37
|
5,36
|
5,49
|
5,48
|
11/03/2024 |
11.296.433 |
3,91%
|
5,37
|
5,34
|
5,62
|
5,58
|
08/03/2024 |
7.702.742 |
-0,92%
|
5,45
|
5,32
|
5,49
|
5,37
|
07/03/2024 |
6.780.689 |
1,69%
|
5,45
|
5,375
|
5,47
|
5,42
|
06/03/2024 |
9.325.074 |
2,70%
|
5,45
|
5,24
|
5,405
|
5,33
|
05/03/2024 |
12.032.123 |
-2,81%
|
5,45
|
5,18
|
5,51
|
5,19
|
04/03/2024 |
9.436.751 |
5,71%
|
5,18
|
5,14
|
5,37
|
5,37
|
01/03/2024 |
7.044.352 |
3,67%
|
4,87
|
4,88
|
5,0795
|
5,08
|
29/02/2024 |
3.944.266 |
2,51%
|
4,87
|
4,83
|
4,95
|
4,90
|
28/02/2024 |
3.660.568 |
-1,65%
|
4,83
|
4,7525
|
4,8475
|
4,78
|
27/02/2024 |
4.697.774 |
-1,22%
|
4,94
|
4,85
|
4,97
|
4,86
|
26/02/2024 |
4.375.823 |
-1,21%
|
4,93
|
4,88
|
4,96
|
4,92
|
23/02/2024 |
4.537.716 |
1,01%
|
4,93
|
4,8701
|
5,02
|
4,98
|
22/02/2024 |
5.615.181 |
-0,79%
|
4,93
|
4,88
|
4,985
|
4,9207
|
21/02/2024 |
4.801.960 |
-2,17%
|
5,08
|
4,92
|
5,06
|
4,96
|
20/02/2024 |
4.952.307 |
0,00%
|
5,08
|
5,06
|
5,18
|
5,07
|
19/02/2024 |
12.788.057 |
0,00%
|
5,08
|
5,05
|
5,185
|
5,07
|
16/02/2024 |
12.788.057 |
1,60%
|
5,08
|
5,05
|
5,185
|
5,07
|
15/02/2024 |
7.730.060 |
2,81%
|
5,11
|
5,11
|
5,35
|
5,13
|
14/02/2024 |
5.187.202 |
0,61%
|
4,955
|
4,915
|
5,00
|
4,99
|
13/02/2024 |
7.290.082 |
-4,80%
|
5,15
|
4,8925
|
5,07
|
4,96
|
12/02/2024 |
4.431.627 |
0,97%
|
5,15
|
5,11
|
5,25
|
5,21
|
09/02/2024 |
4.564.732 |
-3,01%
|
5,34
|
5,15
|
5,34
|
5,16
|
08/02/2024 |
4.188.767 |
-1,30%
|
5,33
|
5,32
|
5,3898
|
5,32
|
07/02/2024 |
3.570.039 |
-0,74%
|
5,42
|
5,37
|
5,4599
|
5,39
|
06/02/2024 |
4.422.666 |
1,11%
|
5,42
|
5,37
|
5,48
|
5,46
|
05/02/2024 |
4.105.321 |
-1,82%
|
5,40
|
5,33
|
5,43
|
5,40
|
02/02/2024 |
4.590.279 |
-4,35%
|
5,56
|
5,44
|
5,585
|
5,50
|
01/02/2024 |
4.515.447 |
4,36%
|
5,60
|
5,57
|
5,79
|
5,75
|
31/01/2024 |
4.484.714 |
-0,18%
|
5,60
|
5,50
|
5,67
|
5,51
|
30/01/2024 |
3.606.223 |
-0,72%
|
5,60
|
5,48
|
5,635
|
5,52
|
29/01/2024 |
5.238.809 |
0,36%
|
5,57
|
5,48
|
5,60
|
5,56
|
26/01/2024 |
3.479.239 |
-0,36%
|
5,57
|
5,52
|
5,71
|
5,54
|
25/01/2024 |
5.973.558 |
2,58%
|
5,505
|
5,47
|
5,6099
|
5,56
|
24/01/2024 |
9.027.270 |
-2,52%
|
5,66
|
5,37
|
5,72
|
5,42
|
23/01/2024 |
5.673.700 |
2,21%
|
5,34
|
5,395
|
5,5675
|
5,56
|
22/01/2024 |
4.080.349 |
1,11%
|
5,34
|
5,30
|
5,47
|
5,46
|
19/01/2024 |
5.661.726 |
-0,74%
|
5,47
|
5,3809
|
5,47
|
5,40
|
18/01/2024 |
4.603.448 |
0,18%
|
5,52
|
5,40
|
5,47
|
5,44
|
17/01/2024 |
7.474.758 |
-3,55%
|
5,52
|
5,40
|
5,59
|
5,43
|
16/01/2024 |
6.434.512 |
-4,41%
|
5,62
|
5,63
|
5,80
|
5,63
|
15/01/2024 |
5.879.380 |
4,80%
|
5,62
|
5,82
|
5,96
|
5,90
|
12/01/2024 |
5.879.380 |
4,80%
|
5,62
|
5,82
|
5,96
|
5,90
|
11/01/2024 |
5.993.379 |
0,00%
|
5,62
|
5,55
|
5,68
|
5,63
|
10/01/2024 |
4.784.938 |
0,54%
|
5,60
|
5,5532
|
5,65
|
5,63
|
09/01/2024 |
5.294.661 |
-1,49%
|
5,76
|
5,54
|
5,695
|
5,605
|
08/01/2024 |
4.599.826 |
0,51%
|
5,76
|
5,60
|
5,74
|
5,739
|
05/01/2024 |
5.141.737 |
-0,87%
|
5,76
|
5,695
|
5,93
|
5,71
|
04/01/2024 |
5.527.052 |
0,70%
|
5,715
|
5,663
|
5,825
|
5,76
|
03/01/2024 |
7.670.037 |
-3,38%
|
5,74
|
5,67
|
5,80
|
5,72
|
02/01/2024 |
6.474.707 |
-2,15%
|
6,21
|
5,90
|
6,11
|
5,92
|
29/12/2023 |
3.567.544 |
-0,49%
|
6,21
|
5,965
|
6,08
|
6,05
|
28/12/2023 |
5.014.600 |
-2,25%
|
6,21
|
6,08
|
6,235
|
6,08
|
27/12/2023 |
5.210.301 |
0,65%
|
6,195
|
6,1782
|
6,32
|
6,22
|
26/12/2023 |
3.496.146 |
0,33%
|
6,18
|
6,125
|
6,225
|
6,18
|