Kinross Gold Corporation (KGC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
2.773.818 |
-4,11%
|
22,95
|
22,54
|
23,10
|
22,84
|
| 21/10/2026 |
1.966.141 |
0,70%
|
23,94
|
23,49
|
24,11
|
23,82
|
| 20/10/2026 |
1.813.484 |
-0,11%
|
23,3011
|
23,225
|
24,15
|
23,64
|
| 19/10/2026 |
1.674.785 |
-1,60%
|
23,88
|
23,61
|
24,09
|
23,65
|
| 16/10/2026 |
2.576.144 |
0,84%
|
23,9555
|
23,64
|
24,4199
|
24,02
|
| 15/10/2026 |
3.437.046 |
7,24%
|
22,58
|
22,3846
|
23,87
|
23,85
|
| 14/10/2026 |
4.342.530 |
-5,27%
|
22,88
|
21,91
|
22,95
|
22,24
|
| 13/10/2026 |
2.108.954 |
-0,52%
|
23,55
|
23,13
|
23,80
|
23,44
|
| 12/10/2026 |
1.802.330 |
-0,80%
|
23,45
|
23,272
|
23,61
|
23,55
|
| 09/10/2026 |
2.366.348 |
1,71%
|
23,80
|
23,605
|
23,97
|
23,74
|
| 08/10/2026 |
2.838.748 |
0,69%
|
23,13
|
23,00
|
23,39
|
23,34
|
| 07/10/2026 |
2.585.824 |
-2,71%
|
23,1063
|
22,825
|
23,34
|
23,18
|
| 06/10/2026 |
4.157.431 |
1,00%
|
23,82
|
23,195
|
23,91
|
23,81
|
| 05/10/2026 |
4.397.563 |
-2,00%
|
24,06
|
23,49
|
24,13
|
23,58
|
| 02/10/2026 |
2.927.400 |
0,00%
|
24,44
|
23,905
|
24,51
|
24,06
|
| 01/10/2026 |
2.620.959 |
-0,08%
|
24,2217
|
23,76
|
24,26
|
24,06
|
| 30/09/2026 |
2.070.332 |
-0,70%
|
24,55
|
24,065
|
24,75
|
24,08
|
| 29/09/2026 |
2.723.214 |
0,91%
|
24,50
|
23,98
|
24,5054
|
24,32
|
| 28/09/2026 |
3.755.844 |
-3,79%
|
23,81
|
23,585
|
24,39
|
24,11
|
| 25/09/2026 |
5.165.628 |
2,56%
|
24,61
|
24,27
|
25,135
|
25,05
|
| 24/09/2026 |
9.049.770 |
-11,60%
|
26,48
|
24,03
|
26,53
|
24,42
|
| 23/09/2026 |
2.903.199 |
-3,49%
|
27,7506
|
27,29
|
27,90
|
27,62
|
| 22/09/2026 |
2.382.675 |
3,31%
|
27,88
|
27,76
|
28,885
|
28,70
|
| 21/09/2026 |
2.004.233 |
-0,98%
|
28,204
|
27,43
|
28,23
|
27,79
|
| 18/09/2026 |
2.015.857 |
-1,48%
|
28,80
|
27,88
|
28,8899
|
28,08
|
| 17/09/2026 |
1.919.101 |
2,43%
|
28,8211
|
28,23
|
28,94
|
28,49
|
| 16/09/2026 |
2.382.077 |
-0,77%
|
28,60
|
27,42
|
28,68
|
27,82
|
| 15/09/2026 |
1.729.605 |
-0,52%
|
28,36
|
27,701
|
28,36
|
28,04
|
| 14/09/2026 |
2.877.885 |
-3,23%
|
28,19
|
27,79
|
28,416
|
28,18
|
| 11/09/2026 |
3.601.525 |
0,67%
|
29,4611
|
28,825
|
29,895
|
29,13
|
| 10/09/2026 |
2.645.956 |
-4,73%
|
29,38
|
28,80
|
29,38
|
28,93
|
| 09/09/2026 |
1.866.253 |
0,28%
|
30,93
|
30,02
|
31,36
|
30,23
|
| 08/09/2026 |
2.412.683 |
-2,30%
|
30,85
|
30,15
|
30,99
|
30,15
|
| 04/09/2026 |
2.119.451 |
-2,26%
|
30,6148
|
30,32
|
31,305
|
30,87
|
| 03/09/2026 |
3.969.410 |
4,41%
|
31,5726
|
30,624
|
31,815
|
31,59
|
| 02/09/2026 |
2.869.171 |
2,79%
|
30,06
|
29,82
|
30,805
|
30,26
|
| 01/09/2026 |
2.756.415 |
-4,07%
|
29,41
|
29,385
|
30,52
|
29,43
|
| 31/08/2026 |
2.248.238 |
-1,87%
|
31,04
|
30,21
|
31,22
|
30,68
|
| 28/08/2026 |
4.089.532 |
-3,86%
|
32,7164
|
30,84
|
32,75
|
31,27
|
| 27/08/2026 |
3.034.429 |
0,09%
|
32,03
|
31,87
|
32,755
|
32,51
|
| 26/08/2026 |
2.452.472 |
-3,50%
|
32,91
|
32,15
|
32,942
|
32,32
|
| 25/08/2026 |
2.927.723 |
1,36%
|
32,5314
|
32,2024
|
33,48
|
33,48
|
| 24/08/2026 |
3.468.918 |
0,69%
|
33,29
|
32,39
|
33,41
|
32,98
|
| 21/08/2026 |
4.488.928 |
4,22%
|
32,17
|
32,08
|
32,915
|
32,76
|
| 20/08/2026 |
4.336.416 |
5,38%
|
29,16
|
29,16
|
31,50
|
31,43
|
| 19/08/2026 |
4.798.878 |
10,32%
|
28,672
|
28,22
|
30,095
|
29,86
|
| 18/08/2026 |
1.481.215 |
-2,01%
|
27,385
|
27,015
|
27,445
|
27,12
|
| 17/08/2026 |
1.730.308 |
1,52%
|
27,56
|
27,36
|
28,045
|
27,735
|
| 14/08/2026 |
1.955.970 |
1,75%
|
27,29
|
27,155
|
27,735
|
27,31
|
| 13/08/2026 |
3.370.881 |
-1,57%
|
27,2189
|
26,54
|
27,295
|
26,85
|
| 12/08/2026 |
2.506.203 |
0,94%
|
28,07
|
27,32
|
28,15
|
27,48
|
| 11/08/2026 |
2.996.193 |
-0,46%
|
27,24
|
27,00
|
27,66
|
27,24
|
| 10/08/2026 |
2.947.644 |
-1,54%
|
27,64
|
26,93
|
27,64
|
27,40
|
| 07/08/2026 |
5.187.984 |
7,81%
|
27,28
|
27,02
|
27,88
|
27,88
|
| 06/08/2026 |
2.630.203 |
-0,12%
|
25,4019
|
25,24
|
26,12
|
25,62
|
| 05/08/2026 |
5.166.889 |
9,09%
|
24,81
|
24,801
|
25,85
|
25,70
|
| 04/08/2026 |
3.073.467 |
0,83%
|
24,09
|
23,54
|
24,37
|
23,60
|
| 03/08/2026 |
2.344.163 |
1,43%
|
23,40
|
22,765
|
23,57
|
23,43
|
| 31/07/2026 |
1.593.286 |
-2,20%
|
23,69
|
22,905
|
23,25
|
23,10
|
| 30/07/2026 |
5.017.549 |
1,70%
|
23,63
|
22,685
|
23,83
|
23,62
|
| 29/07/2026 |
3.818.157 |
-1,21%
|
23,40
|
22,725
|
23,94
|
23,21
|
| 28/07/2026 |
1.777.589 |
-1,74%
|
23,60
|
23,115
|
23,765
|
23,51
|
| 27/07/2026 |
1.928.116 |
0,21%
|
24,30
|
23,42
|
24,345
|
23,92
|
| 24/07/2026 |
1.613.203 |
0,82%
|
23,8997
|
23,62
|
24,26
|
23,85
|
| 23/07/2026 |
2.245.848 |
-2,25%
|
23,5291
|
23,25
|
23,81
|
23,67
|
| 22/07/2026 |
2.963.357 |
3,55%
|
23,87
|
23,87
|
24,695
|
24,24
|
| 21/07/2026 |
1.894.462 |
4,02%
|
23,30
|
22,86
|
23,455
|
23,41
|
| 20/07/2026 |
2.095.484 |
-0,22%
|
22,63
|
22,39
|
22,81
|
22,53
|
| 17/07/2026 |
2.850.801 |
-1,37%
|
22,60
|
22,285
|
22,87
|
22,57
|
| 16/07/2026 |
3.071.492 |
-3,06%
|
23,30
|
22,735
|
23,30
|
22,92
|
| 15/07/2026 |
1.950.893 |
-1,03%
|
24,03
|
23,27
|
24,179
|
23,66
|
| 14/07/2026 |
3.052.871 |
1,77%
|
24,389
|
23,77
|
24,625
|
23,91
|
| 13/07/2026 |
2.850.352 |
-2,73%
|
23,7236
|
23,19
|
23,95
|
23,48
|
| 10/07/2026 |
3.121.325 |
-0,31%
|
24,01
|
23,745
|
24,24
|
24,14
|
| 09/07/2026 |
3.864.177 |
4,93%
|
23,45
|
23,27
|
24,24
|
24,20
|
| 08/07/2026 |
4.930.514 |
-3,39%
|
23,50
|
22,58
|
23,5805
|
23,06
|
| 07/07/2026 |
2.875.488 |
-3,46%
|
24,54
|
23,6725
|
24,84
|
23,88
|
| 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
|
