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 > >>
24/04/2026	2.047.553	2,27%	32,25	31,94	32,90	32,79
23/04/2026	4.476.186	-1,44%	32,42	31,24	32,68	32,12
22/04/2026	2.848.267	1,68%	32,65	32,365	32,8867	32,59
21/04/2026	4.423.222	-7,64%	34,25	31,97	34,525	32,06
20/04/2026	2.647.418	-0,46%	34,42	33,92	34,82	34,70
17/04/2026	3.487.279	3,16%	34,76	34,16	35,555	34,94
16/04/2026	2.390.817	1,51%	33,47	33,325	33,95	33,87
15/04/2026	3.707.549	-1,82%	33,65	33,14	34,405	33,39
14/04/2026	3.547.066	1,28%	34,01	33,64	34,30	34,01
13/04/2026	2.273.890	-0,59%	33,14	33,005	36,06	33,58
10/04/2026	2.770.753	2,83%	33,03	33,03	33,80	33,77
09/04/2026	2.795.943	-0,76%	33,20	32,465	33,69	32,84
08/04/2026	4.503.882	4,65%	33,4352	32,59	33,96	33,09
07/04/2026	2.951.129	0,83%	31,15	30,59	31,63	31,62
06/04/2026	2.075.805	-0,48%	31,52	31,22	31,81	31,36
02/04/2026	4.144.698	-1,59%	30,0329	30,01	31,885	31,51
01/04/2026	4.430.011	4,92%	31,25	31,08	32,44	32,02
31/03/2026	4.211.559	6,73%	29,20	29,20	30,565	30,52
30/03/2026	3.860.452	-0,49%	29,40	28,20	29,4742	28,60
27/03/2026	4.166.951	3,01%	27,87	27,57	28,99	28,74
26/03/2026	3.048.627	-3,91%	27,83	27,83	29,234	27,89
25/03/2026	3.713.372	4,48%	29,21	28,83	29,47	29,02
24/03/2026	4.784.022	0,43%	27,40	27,04	28,17	27,92
23/03/2026	6.105.022	4,90%	26,79	26,54	28,1485	27,81
20/03/2026	4.888.545	-3,33%	27,65	26,055	27,89	26,54
19/03/2026	7.859.303	-5,29%	25,90	25,90	27,48	27,42
18/03/2026	5.087.645	-6,63%	29,80	28,43	29,91	28,95
17/03/2026	2.740.707	-0,16%	31,0999	30,665	31,945	31,00
16/03/2026	3.800.802	1,57%	30,4034	30,27	31,59	31,05
13/03/2026	5.126.884	-6,03%	32,20	30,36	32,26	30,57
12/03/2026	4.223.224	-0,09%	32,9997	31,895	33,19	32,52
11/03/2026	2.897.284	-0,64%	32,49	31,36	32,75	32,56
10/03/2026	4.239.962	0,83%	33,08	32,58	33,36	32,75
09/03/2026	4.508.519	-0,09%	31,43	30,65	32,57	32,52
06/03/2026	3.937.078	-0,63%	31,82	31,6624	32,805	32,55
05/03/2026	5.004.453	-3,61%	33,30	31,935	33,37	32,74
04/03/2026	2.930.439	0,50%	34,67	33,4701	34,74	33,97
03/03/2026	6.602.756	-8,13%	35,16	32,46	35,36	33,80
02/03/2026	4.891.205	-0,54%	37,86	35,78	37,86	36,79
27/02/2026	3.869.819	0,63%	36,97	36,685	37,33	36,99
26/02/2026	3.393.139	2,01%	35,90	35,08	36,78	36,76
25/02/2026	3.589.659	-0,06%	36,64	35,79	36,64	36,04
24/02/2026	4.306.898	1,66%	34,554	34,28	36,365	36,06
23/02/2026	7.151.663	6,22%	33,82	33,82	35,55	35,53
20/02/2026	8.232.489	-0,60%	33,50	32,36	34,00	33,45
19/02/2026	6.766.047	-3,21%	34,50	33,25	34,64	33,45
18/02/2026	5.157.532	3,40%	34,0144	33,72	34,9951	34,56
17/02/2026	5.174.933	-2,44%	33,00	32,37	33,775	33,56
13/02/2026	4.290.371	6,30%	33,0313	32,74	34,56	34,40
12/02/2026	5.671.286	-7,07%	34,40	32,36	34,75	32,36
11/02/2026	4.086.277	1,59%	35,1568	33,86	35,46	34,82
10/02/2026	2.752.854	1,09%	33,54	33,54	34,38	34,31
09/02/2026	3.596.220	5,87%	32,37	32,37	34,10	33,93
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