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 > >>
06/02/2026	4.616.630	2,64%	32,31	32,005	32,90	32,05
05/02/2026	5.882.465	-5,25%	31,72	31,045	32,80	31,25
04/02/2026	6.735.205	-0,96%	34,20	31,49	34,20	32,98
03/02/2026	7.091.603	5,45%	33,63	32,22	33,68	33,30
02/02/2026	6.270.030	0,13%	31,36	30,75	32,62	31,58
30/01/2026	11.951.073	-13,93%	33,4018	31,29	34,41	31,56
29/01/2026	9.384.462	-3,86%	38,79	35,60	38,84	36,60
28/01/2026	6.012.437	1,14%	38,449	37,1227	38,53	38,07
27/01/2026	5.064.303	0,03%	38,1194	36,775	38,57	37,87
26/01/2026	6.982.077	1,86%	38,50	37,82	39,11	37,87
23/01/2026	3.845.953	2,21%	37,04	36,40	37,60	37,16
22/01/2026	5.158.163	4,13%	35,37	35,21	37,19	36,64
21/01/2026	9.276.537	-4,21%	37,5414	35,02	37,67	35,32
20/01/2026	7.618.439	8,57%	35,09	34,74	36,56	36,56
16/01/2026	3.256.933	1,23%	33,05	32,52	33,715	33,66
15/01/2026	3.094.733	-0,12%	32,97	30,78	33,56	33,25
14/01/2026	3.645.095	-0,23%	34,10	32,945	34,10	33,29
13/01/2026	3.348.372	1,70%	33,35	33,1401	33,92	33,37
12/01/2026	5.053.524	5,79%	32,30	32,14	33,105	32,94
09/01/2026	3.087.316	1,10%	31,1299	30,70	31,65	31,24
08/01/2026	2.633.721	1,22%	29,7715	29,7715	30,935	30,90
07/01/2026	3.417.258	0,49%	29,6183	28,95	30,595	30,54
06/01/2026	3.098.831	4,36%	29,45	28,41	30,43	30,39
05/01/2026	3.315.082	2,90%	28,85	28,65	30,08	29,12
02/01/2026	3.178.857	0,50%	28,5218	27,25	28,63	28,30
31/12/2025	1.780.358	-1,57%	28,5199	28,02	28,715	28,16
30/12/2025	2.751.328	1,99%	28,85	28,145	28,975	28,145
29/12/2025	4.400.684	-5,02%	28,33	27,10	28,705	28,21
26/12/2025	2.069.937	1,47%	29,56	28,78	29,90	29,70
24/12/2025	1.185.094	-0,65%	29,40	28,84	29,50	29,27
23/12/2025	2.182.418	0,34%	29,51	29,04	30,19	29,45
22/12/2025	3.130.477	3,18%	29,53	28,8834	29,80	29,35
19/12/2025	3.163.556	2,14%	27,95	27,92	28,875	28,59
18/12/2025	3.109.481	0,18%	27,68	27,54	28,30	27,99
17/12/2025	3.081.041	0,56%	28,14	27,45	28,29	27,94
16/12/2025	3.584.629	-0,39%	28,23	27,46	28,4767	27,81
15/12/2025	3.204.866	0,86%	28,41	27,89	28,71	28,16
12/12/2025	4.943.908	-2,21%	29,26	27,405	29,28	27,92
11/12/2025	3.999.664	4,73%	27,3024	27,20	28,965	28,55
10/12/2025	3.935.408	1,32%	26,83	26,49	27,37	27,26
09/12/2025	3.841.844	1,70%	26,62	26,33	27,07	26,91
08/12/2025	3.393.301	-3,01%	27,33	26,445	27,5038	26,46
05/12/2025	3.587.864	-0,22%	27,75	27,04	28,10	27,28
04/12/2025	2.803.776	0,77%	26,9987	26,7001	27,409	27,34
03/12/2025	2.630.500	-1,27%	27,69	27,055	27,93	27,13
02/12/2025	4.702.790	-2,98%	28,10	26,88	28,3865	27,49
01/12/2025	5.303.587	0,81%	28,44	27,9601	28,809	28,34
28/11/2025	2.916.205	2,44%	27,9512	27,615	28,85	28,11
26/11/2025	3.796.123	5,32%	26,45	26,38	27,57	27,44
25/11/2025	3.767.707	0,23%	25,97	25,84	26,61	26,055
24/11/2025	4.128.449	6,48%	24,62	24,45	26,035	25,97
21/11/2025	3.261.976	0,56%	24,35	23,83	24,635	24,39
20/11/2025	3.986.643	-5,24%	25,7396	24,19	26,065	24,22
19/11/2025	3.265.480	0,83%	25,82	25,295	26,30	25,56
18/11/2025	3.718.926	1,70%	25,25	24,9399	25,78	25,36
17/11/2025	3.392.267	-1,99%	25,3639	24,82	25,64	24,94
14/11/2025	4.523.623	-0,27%	24,06	24,02	25,885	25,44
13/11/2025	4.042.559	-1,98%	26,27	25,37	26,27	25,51
12/11/2025	4.279.432	2,68%	25,4266	25,3925	26,47	26,03
11/11/2025	4.498.025	-0,35%	25,7511	24,85	25,81	25,35
10/11/2025	4.321.657	4,81%	25,19	24,89	25,56	25,44
07/11/2025	3.713.089	2,34%	23,99	23,555	24,33	24,33
06/11/2025	4.984.292	-1,29%	24,47	23,70	24,61	23,77
05/11/2025	7.725.113	7,14%	23,38	23,225	24,2699	24,07
04/11/2025	4.304.275	-4,04%	22,85	22,37	23,02	22,47
03/11/2025	3.369.587	0,69%	23,2493	23,025	23,51	23,40
31/10/2025	4.120.983	-2,55%	23,9184	23,02	23,92	23,24
30/10/2025	4.437.059	3,25%	23,29	23,03	23,9199	23,84
29/10/2025	4.816.608	-0,30%	23,55	22,85	23,70	23,11
28/10/2025	4.822.844	1,36%	22,19	22,05	23,18	23,07
27/10/2025	8.262.834	-4,85%	23,09	22,17	23,47	22,78
24/10/2025	3.911.951	0,08%	23,49	23,37	24,245	23,94
23/10/2025	4.005.950	1,53%	23,97	23,60	24,11	23,92
22/10/2025	6.177.270	2,12%	22,21	21,05	23,649	23,56
21/10/2025	11.046.358	-10,84%	24,10	22,63	24,10	23,07
20/10/2025	4.908.932	3,23%	25,9399	25,34	26,05	25,93
17/10/2025	11.432.425	-8,81%	26,9989	24,75	27,00	25,10
16/10/2025	7.528.598	2,53%	27,39	27,075	27,8399	27,58
15/10/2025	6.213.252	5,70%	25,85	25,77	27,4499	26,90
14/10/2025	6.156.590	-0,14%	25,06	24,87	25,7452	25,44
13/10/2025	4.936.640	5,15%	24,99	24,82	25,52	25,51
10/10/2025	6.278.751	-0,12%	24,28	23,9707	24,48	24,26
09/10/2025	8.452.158	-4,07%	25,44	23,985	25,44	24,28
08/10/2025	7.678.490	0,20%	25,8399	25,185	25,90	25,31
07/10/2025	6.591.672	-0,36%	25,5292	24,05	25,5994	25,26
06/10/2025	9.006.206	2,04%	25,43	25,31	25,79	25,35
03/10/2025	7.320.703	0,32%	25,00	24,81	25,22	25,03
02/10/2025	17.984.173	-1,97%	25,78	24,22	25,83	24,95
01/10/2025	15.872.919	2,41%	25,15	24,96	25,5775	25,45
30/09/2025	18.526.048	2,03%	24,09	24,01	25,01	24,85
29/09/2025	18.336.190	1,04%	24,69	24,32	24,90	24,37
26/09/2025	17.401.232	1,88%	23,83	23,595	24,1194	24,11
25/09/2025	18.356.456	1,37%	23,26	23,205	23,83	23,64
24/09/2025	14.137.663	-4,78%	24,45	23,285	24,58	23,31
23/09/2025	11.636.083	1,03%	24,62	24,355	24,91	24,48
22/09/2025	12.289.357	3,19%	24,0299	23,53	24,31	24,23
19/09/2025	8.258.312	5,37%	22,30	22,30	23,64	23,49
18/09/2025	8.075.842	-0,91%	22,36	21,94	22,36	22,26
17/09/2025	6.437.928	-1,19%	22,35	22,30	22,8181	22,46
16/09/2025	6.719.959	-2,21%	23,3594	22,7111	23,3699	22,74