Kinross Gold Corporation (KGC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
7.781.318 |
-2,53%
|
9,17
|
9,07
|
9,4099
|
9,0846
|
| 16/07/2024 |
2.663.547 |
2,19%
|
9,15
|
9,13
|
9,355
|
9,32
|
| 15/07/2024 |
16.374.705 |
-0,98%
|
9,21
|
9,10
|
9,2769
|
9,12
|
| 12/07/2024 |
2.292.854 |
0,33%
|
9,11
|
9,085
|
9,28
|
9,21
|
| 11/07/2024 |
2.870.643 |
2,57%
|
9,13
|
8,905
|
9,21
|
9,18
|
| 10/07/2024 |
2.951.597 |
4,19%
|
8,64
|
8,64
|
8,97
|
8,95
|
| 09/07/2024 |
2.048.759 |
0,12%
|
8,60
|
8,505
|
8,64
|
8,59
|
| 08/07/2024 |
2.186.821 |
1,30%
|
8,36
|
8,34
|
8,595
|
8,58
|
| 05/07/2024 |
1.855.633 |
2,17%
|
8,42
|
8,375
|
8,545
|
8,47
|
| 04/07/2024 |
8.111.187 |
0,00%
|
8,17
|
8,12
|
8,35
|
8,29
|
| 03/07/2024 |
8.111.187 |
3,37%
|
8,17
|
8,12
|
8,35
|
8,29
|
| 02/07/2024 |
20.811.538 |
-2,67%
|
8,26
|
7,89
|
8,39
|
8,02
|
| 01/07/2024 |
1.469.784 |
-0,96%
|
8,34
|
8,22
|
8,42
|
8,24
|
| 28/06/2024 |
3.323.191 |
0,00%
|
8,36
|
8,205
|
8,40
|
8,32
|
| 27/06/2024 |
3.501.731 |
5,72%
|
7,97
|
7,97
|
8,34
|
8,32
|
| 26/06/2024 |
15.944.767 |
3,28%
|
7,54
|
7,52
|
7,88
|
7,87
|
| 25/06/2024 |
11.970.552 |
-0,26%
|
7,59
|
7,56
|
7,71
|
7,62
|
| 24/06/2024 |
11.187.617 |
0,26%
|
7,70
|
7,59
|
7,73
|
7,64
|
| 21/06/2024 |
21.281.207 |
-0,91%
|
7,60
|
7,495
|
7,62
|
7,62
|
| 20/06/2024 |
20.799.277 |
2,40%
|
7,57
|
7,53
|
7,775
|
7,69
|
| 19/06/2024 |
14.884.666 |
0,00%
|
7,38
|
7,3337
|
7,57
|
7,51
|
| 18/06/2024 |
14.884.666 |
1,35%
|
7,38
|
7,3337
|
7,57
|
7,51
|
| 17/06/2024 |
5.678.188 |
-0,27%
|
7,40
|
7,20
|
7,41
|
7,39
|
| 14/06/2024 |
6.823.459 |
0,41%
|
7,47
|
7,31
|
7,49
|
7,41
|
| 13/06/2024 |
6.495.984 |
-1,34%
|
7,66
|
7,32
|
7,585
|
7,38
|
| 12/06/2024 |
8.627.894 |
-0,27%
|
7,66
|
7,45
|
7,75
|
7,48
|
| 11/06/2024 |
6.614.400 |
-0,40%
|
7,455
|
7,395
|
7,55
|
7,50
|
| 10/06/2024 |
6.502.851 |
1,76%
|
7,42
|
7,30
|
7,53
|
7,53
|
| 07/06/2024 |
7.119.402 |
-7,38%
|
7,63
|
7,392
|
7,69
|
7,40
|
| 06/06/2024 |
7.597.738 |
1,40%
|
7,75
|
7,785
|
8,02
|
7,99
|
| 05/06/2024 |
6.751.787 |
2,74%
|
7,75
|
7,69
|
7,89
|
7,88
|
| 04/06/2024 |
9.127.735 |
-5,19%
|
7,94
|
7,61
|
7,985
|
7,67
|
| 03/06/2024 |
6.747.344 |
-0,49%
|
8,19
|
8,0101
|
8,16
|
8,09
|
| 31/05/2024 |
5.624.644 |
0,12%
|
8,19
|
7,97
|
8,215
|
8,13
|
| 30/05/2024 |
5.261.707 |
2,27%
|
8,055
|
7,98
|
8,15
|
8,12
|
| 29/05/2024 |
5.413.730 |
-2,57%
|
8,055
|
7,95
|
8,15
|
7,97
|
| 28/05/2024 |
7.969.042 |
1,61%
|
8,24
|
8,1113
|
8,40
|
8,20
|
| 27/05/2024 |
11.942.832 |
0,00%
|
7,95
|
7,95
|
8,10
|
8,07
|
| 24/05/2024 |
11.942.832 |
1,77%
|
7,95
|
7,95
|
8,10
|
8,07
|
| 23/05/2024 |
10.332.367 |
-0,63%
|
8,07
|
7,81
|
8,04
|
7,88
|
| 22/05/2024 |
11.467.363 |
-3,53%
|
8,07
|
7,86
|
8,08
|
7,93
|
| 21/05/2024 |
8.203.676 |
0,74%
|
8,065
|
8,04
|
8,23
|
8,22
|
| 20/05/2024 |
6.595.169 |
2,00%
|
8,045
|
7,925
|
8,17
|
8,16
|
| 17/05/2024 |
5.498.275 |
2,04%
|
7,95
|
7,895
|
8,02
|
8,00
|
| 16/05/2024 |
5.320.118 |
-0,13%
|
7,81
|
7,75
|
7,92
|
7,84
|
| 15/05/2024 |
5.244.015 |
0,71%
|
7,64
|
7,7123
|
7,92
|
7,855
|
| 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
|
Por favor leia o