Kinross Gold Corporation (KGC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
7.052.741 |
-0,11%
|
23,30
|
23,01
|
23,42
|
23,26
|
| 12/09/2025 |
7.210.298 |
0,13%
|
23,47
|
23,1935
|
23,649
|
23,28
|
| 11/09/2025 |
7.590.529 |
1,37%
|
22,92
|
22,74
|
23,295
|
23,26
|
| 10/09/2025 |
8.714.838 |
2,62%
|
22,50
|
22,50
|
22,985
|
22,94
|
| 09/09/2025 |
8.902.480 |
-0,73%
|
22,75
|
22,22
|
22,85
|
22,37
|
| 08/09/2025 |
11.011.880 |
2,04%
|
22,6199
|
22,28
|
22,70
|
22,53
|
| 05/09/2025 |
11.392.149 |
2,89%
|
21,97
|
21,61
|
22,22
|
22,11
|
| 04/09/2025 |
9.621.862 |
-1,51%
|
21,61
|
21,49
|
22,03
|
21,49
|
| 03/09/2025 |
13.016.958 |
1,68%
|
21,7493
|
21,48
|
21,9679
|
21,82
|
| 02/09/2025 |
17.868.721 |
2,68%
|
21,41
|
20,83
|
21,51
|
21,46
|
| 29/08/2025 |
11.884.630 |
3,36%
|
20,25
|
20,19
|
20,96
|
20,90
|
| 28/08/2025 |
7.120.886 |
0,22%
|
20,28
|
20,07
|
20,3954
|
20,22
|
| 27/08/2025 |
8.588.314 |
-0,10%
|
20,12
|
19,74
|
20,24
|
20,21
|
| 26/08/2025 |
8.327.325 |
2,66%
|
19,80
|
19,78
|
20,26
|
20,23
|
| 25/08/2025 |
8.621.548 |
0,71%
|
19,61
|
19,61
|
19,82
|
19,72
|
| 22/08/2025 |
7.808.483 |
0,44%
|
19,37
|
19,19
|
19,805
|
19,60
|
| 21/08/2025 |
10.053.047 |
2,42%
|
19,04
|
19,00
|
19,5465
|
19,51
|
| 20/08/2025 |
11.549.819 |
2,09%
|
18,90
|
18,74
|
19,14
|
19,05
|
| 19/08/2025 |
9.679.446 |
-3,56%
|
19,34
|
18,65
|
19,34
|
18,70
|
| 18/08/2025 |
10.154.067 |
0,26%
|
19,3997
|
19,16
|
19,5216
|
19,38
|
| 15/08/2025 |
9.354.524 |
2,33%
|
19,02
|
18,735
|
19,44
|
19,33
|
| 14/08/2025 |
7.638.193 |
-0,84%
|
19,03
|
18,83
|
19,20
|
18,89
|
| 13/08/2025 |
11.407.968 |
-1,45%
|
19,50
|
18,86
|
19,56
|
19,05
|
| 12/08/2025 |
10.725.932 |
1,15%
|
19,13
|
18,93
|
19,38
|
19,33
|
| 11/08/2025 |
9.216.100 |
0,69%
|
18,29
|
18,29
|
19,23
|
19,11
|
| 08/08/2025 |
10.052.394 |
1,12%
|
18,91
|
18,835
|
19,2481
|
18,98
|
| 07/08/2025 |
8.967.834 |
0,32%
|
18,946
|
18,72
|
19,05
|
18,77
|
| 06/08/2025 |
12.280.904 |
3,03%
|
18,18
|
18,09
|
18,74
|
18,71
|
| 05/08/2025 |
14.775.024 |
5,21%
|
17,22
|
16,99
|
18,19
|
18,16
|
| 04/08/2025 |
9.114.138 |
6,45%
|
16,41
|
16,41
|
17,285
|
17,26
|
| 01/08/2025 |
10.913.426 |
1,31%
|
16,37
|
15,94
|
16,47
|
16,21
|
| 31/07/2025 |
11.724.605 |
3,79%
|
16,003
|
15,78
|
16,41
|
16,00
|
| 30/07/2025 |
16.593.918 |
-3,65%
|
15,85
|
15,375
|
16,00
|
15,42
|
| 29/07/2025 |
13.155.184 |
1,91%
|
15,99
|
15,48
|
16,04
|
16,01
|
| 28/07/2025 |
12.621.821 |
-2,36%
|
16,036
|
15,48
|
16,05
|
15,71
|
| 25/07/2025 |
19.773.121 |
1,58%
|
15,965
|
15,70
|
16,16
|
16,09
|
| 24/07/2025 |
10.170.525 |
-2,04%
|
16,335
|
15,75
|
16,51
|
15,84
|
| 23/07/2025 |
13.410.713 |
-1,37%
|
16,04
|
15,92
|
16,52
|
16,17
|
| 22/07/2025 |
15.019.513 |
2,96%
|
15,61
|
15,57
|
16,52
|
16,40
|
| 21/07/2025 |
10.291.536 |
3,85%
|
15,58
|
15,48
|
16,19
|
15,92
|
| 18/07/2025 |
9.848.646 |
-0,65%
|
15,28
|
15,095
|
15,58
|
15,33
|
| 17/07/2025 |
8.782.767 |
-0,84%
|
15,31
|
15,095
|
15,675
|
15,43
|
| 16/07/2025 |
8.078.693 |
0,97%
|
15,62
|
15,1207
|
15,675
|
15,56
|
| 15/07/2025 |
8.932.250 |
-1,16%
|
15,53
|
15,1207
|
15,83
|
15,41
|
| 14/07/2025 |
7.926.018 |
0,26%
|
15,58
|
15,49
|
15,83
|
15,59
|
| 11/07/2025 |
9.188.997 |
1,37%
|
15,39
|
15,04
|
15,63
|
15,55
|
| 10/07/2025 |
7.807.082 |
-0,91%
|
15,39
|
15,04
|
15,45
|
15,34
|
