Kinross Gold Corporation (KGC)
Exportar para Excel
<< < 1 2 3 4 > |
19/04/2024 |
3.913.850 |
3,99%
|
6,49
|
6,47
|
6,81
|
6,77
|
18/04/2024 |
16.420.959 |
1,40%
|
6,49
|
6,395
|
6,5491
|
6,51
|
17/04/2024 |
17.453.762 |
1,74%
|
6,33
|
6,31
|
6,52
|
6,42
|
16/04/2024 |
19.376.376 |
-1,56%
|
6,30
|
6,20
|
6,4016
|
6,31
|
15/04/2024 |
20.157.394 |
0,47%
|
6,45
|
6,24
|
6,48
|
6,41
|
12/04/2024 |
4.107.641 |
-1,54%
|
6,57
|
6,33
|
6,805
|
6,38
|
11/04/2024 |
12.559.070 |
1,57%
|
6,45
|
6,3301
|
6,50
|
6,48
|
10/04/2024 |
17.115.405 |
-1,24%
|
6,26
|
6,22
|
6,45
|
6,38
|
09/04/2024 |
2.396.612 |
0,94%
|
6,55
|
6,405
|
6,56
|
6,46
|
08/04/2024 |
2.280.996 |
0,00%
|
6,45
|
6,335
|
6,555
|
6,40
|
05/04/2024 |
2.923.185 |
1,91%
|
6,26
|
6,235
|
6,52
|
6,40
|
04/04/2024 |
15.564.220 |
-2,03%
|
6,37
|
6,28
|
6,39
|
6,28
|
03/04/2024 |
1.964.567 |
2,23%
|
6,27
|
6,22
|
6,455
|
6,41
|
02/04/2024 |
15.819.513 |
1,79%
|
6,19
|
6,16
|
6,29
|
6,27
|
01/04/2024 |
2.299.544 |
0,49%
|
6,28
|
6,13
|
6,29
|
6,16
|
28/03/2024 |
2.981.578 |
4,25%
|
5,96
|
5,93
|
6,15
|
6,13
|
27/03/2024 |
10.470.688 |
3,16%
|
5,72
|
5,705
|
5,89
|
5,88
|
26/03/2024 |
11.922.729 |
0,18%
|
5,76
|
5,67
|
5,82
|
5,70
|
25/03/2024 |
9.126.069 |
0,71%
|
5,70
|
5,68
|
5,81
|
5,69
|
22/03/2024 |
1.689.083 |
-1,22%
|
5,67
|
5,645
|
5,805
|
5,65
|
21/03/2024 |
17.849.396 |
-1,21%
|
5,92
|
5,65
|
5,96
|
5,72
|
20/03/2024 |
16.493.270 |
4,89%
|
5,48
|
5,44
|
5,8188
|
5,79
|
19/03/2024 |
10.617.665 |
-2,47%
|
5,59
|
5,495
|
5,6102
|
5,52
|
18/03/2024 |
8.646.586 |
-0,18%
|
5,65
|
5,62
|
5,70
|
5,66
|
15/03/2024 |
11.370.429 |
0,71%
|
5,63
|
5,605
|
5,705
|
5,67
|
14/03/2024 |
13.026.462 |
-1,40%
|
5,63
|
5,59
|
5,69
|
5,63
|
13/03/2024 |
16.400.839 |
4,20%
|
5,50
|
5,49
|
5,75
|
5,71
|
12/03/2024 |
15.917.501 |
-1,79%
|
5,45
|
5,36
|
5,49
|
5,48
|
11/03/2024 |
21.638.268 |
3,91%
|
5,36
|
5,34
|
5,62
|
5,58
|
08/03/2024 |
2.439.108 |
-0,92%
|
5,46
|
5,325
|
5,49
|
5,37
|
07/03/2024 |
13.805.943 |
1,69%
|
5,41
|
5,375
|
5,47
|
5,42
|
06/03/2024 |
23.944.752 |
2,70%
|
5,26
|
5,235
|
5,41
|
5,33
|
05/03/2024 |
33.652.007 |
-3,35%
|
5,43
|
5,18
|
5,53
|
5,19
|
04/03/2024 |
3.964.469 |
5,71%
|
5,18
|
5,141
|
5,37
|
5,37
|
01/03/2024 |
2.540.980 |
3,67%
|
4,95
|
4,885
|
5,08
|
5,08
|
29/02/2024 |
9.296.452 |
2,51%
|
4,87
|
4,83
|
4,95
|
4,90
|
28/02/2024 |
1.283.171 |
-1,65%
|
4,83
|
4,755
|
4,84
|
4,78
|
27/02/2024 |
1.628.827 |
-1,22%
|
4,95
|
4,85
|
4,965
|
4,86
|
26/02/2024 |
10.407.490 |
-1,20%
|
4,91
|
4,88
|
4,96
|
4,92
|
23/02/2024 |
1.328.942 |
1,01%
|
4,94
|
4,88
|
5,015
|
4,98
|
22/02/2024 |
1.517.106 |
-0,60%
|
4,94
|
4,885
|
4,99
|
4,93
|
21/02/2024 |
9.763.747 |
-2,17%
|
5,05
|
4,92
|
5,07
|
4,96
|
20/02/2024 |
10.355.320 |
0,00%
|
5,10
|
5,06
|
5,18
|
5,07
|
16/02/2024 |
12.788.057 |
-1,17%
|
5,08
|
5,05
|
5,185
|
5,07
|
15/02/2024 |
17.859.445 |
2,81%
|
5,11
|
5,11
|
5,35
|
5,13
|
14/02/2024 |
12.394.517 |
0,60%
|
4,95
|
4,915
|
5,00
|
4,99
|
13/02/2024 |
2.409.091 |
-4,80%
|
5,07
|
4,895
|
5,07
|
4,96
|
12/02/2024 |
2.099.131 |
0,97%
|
5,18
|
5,115
|
5,25
|
5,21
|
09/02/2024 |
2.365.001 |
-3,01%
|
5,30
|
5,155
|
5,33
|
5,16
|
08/02/2024 |
8.444.075 |
-1,30%
|
5,33
|
5,32
|
5,3898
|
5,32
|
07/02/2024 |
7.069.808 |
-0,74%
|
5,44
|
5,37
|
5,46
|
5,39
|
06/02/2024 |
8.164.069 |
0,56%
|
5,43
|
5,37
|
5,48
|
5,43
|
05/02/2024 |
1.576.674 |
-1,82%
|
5,39
|
5,34
|
5,44
|
5,40
|
02/02/2024 |
2.155.776 |
-4,35%
|
5,56
|
5,45
|
5,56
|
5,50
|
01/02/2024 |
1.478.003 |
4,36%
|
5,56
|
5,56
|
5,795
|
5,75
|
31/01/2024 |
11.543.700 |
-0,18%
|
5,56
|
5,50
|
5,67
|
5,51
|
30/01/2024 |
10.927.769 |
-0,72%
|
5,61
|
5,48
|
5,635
|
5,52
|
29/01/2024 |
9.996.851 |
0,36%
|
5,59
|
5,48
|
5,60
|
5,56
|
26/01/2024 |
792.032 |
-0,36%
|
5,57
|
5,525
|
5,59
|
5,54
|
25/01/2024 |
11.443.635 |
2,58%
|
5,52
|
5,465
|
5,6099
|
5,56
|
24/01/2024 |
17.627.607 |
-2,52%
|
5,68
|
5,37
|
5,73
|
5,42
|
23/01/2024 |
13.052.577 |
2,96%
|
5,49
|
5,395
|
5,57
|
5,56
|
19/01/2024 |
2.199.023 |
-0,74%
|
5,48
|
5,385
|
5,48
|
5,40
|
18/01/2024 |
1.435.965 |
0,18%
|
5,47
|
5,40
|
5,47
|
5,44
|
17/01/2024 |
2.359.016 |
-3,55%
|
5,51
|
5,405
|
5,58
|
5,43
|
16/01/2024 |
13.083.791 |
-4,41%
|
5,78
|
5,625
|
5,80
|
5,63
|
12/01/2024 |
1.711.707 |
4,62%
|
5,83
|
5,825
|
5,96
|
5,89
|
11/01/2024 |
11.902.306 |
0,00%
|
5,62
|
5,55
|
5,68
|
5,63
|
10/01/2024 |
8.862.153 |
0,54%
|
5,60
|
5,5532
|
5,65
|
5,63
|
09/01/2024 |
1.262.365 |
-1,58%
|
5,66
|
5,555
|
5,69
|
5,60
|
08/01/2024 |
1.099.539 |
-0,35%
|
5,63
|
5,60
|
5,735
|
5,69
|
05/01/2024 |
1.383.283 |
-0,87%
|
5,75
|
5,695
|
5,91
|
5,71
|
04/01/2024 |
1.562.682 |
0,70%
|
5,70
|
5,665
|
5,82
|
5,76
|
03/01/2024 |
2.406.311 |
-3,38%
|
5,75
|
5,675
|
5,795
|
5,72
|
02/01/2024 |
1.955.787 |
-2,15%
|
6,04
|
5,90
|
6,11
|
5,92
|
29/12/2023 |
9.864.878 |
-0,49%
|
6,03
|
5,965
|
6,08
|
6,05
|
28/12/2023 |
10.323.751 |
-2,25%
|
6,21
|
6,08
|
6,26
|
6,08
|
27/12/2023 |
1.016.414 |
0,65%
|
6,20
|
6,18
|
6,32
|
6,22
|
26/12/2023 |
604.467 |
0,32%
|
6,17
|
6,125
|
6,22
|
6,18
|
22/12/2023 |
2.263.991 |
0,82%
|
6,25
|
6,16
|
6,335
|
6,16
|
21/12/2023 |
1.298.699 |
1,66%
|
6,12
|
6,075
|
6,155
|
6,11
|
20/12/2023 |
2.038.688 |
-2,75%
|
6,16
|
6,005
|
6,21
|
6,01
|
19/12/2023 |
1.583.439 |
2,32%
|
6,04
|
6,025
|
6,25
|
6,18
|
18/12/2023 |
1.930.793 |
0,17%
|
6,04
|
5,96
|
6,10
|
6,04
|
15/12/2023 |
10.762.358 |
-1,47%
|
6,05
|
6,025
|
6,155
|
6,03
|
14/12/2023 |
3.205.538 |
2,17%
|
6,16
|
6,09
|
6,25
|
6,12
|
13/12/2023 |
3.143.485 |
6,77%
|
5,61
|
5,59
|
6,00
|
5,99
|
12/12/2023 |
1.806.733 |
-1,92%
|
5,73
|
5,585
|
5,73
|
5,61
|
11/12/2023 |
1.927.210 |
-0,52%
|
5,63
|
5,60
|
5,735
|
5,72
|
08/12/2023 |
2.572.324 |
-1,37%
|
5,69
|
5,67
|
5,805
|
5,75
|
07/12/2023 |
1.726.478 |
-1,02%
|
5,89
|
5,805
|
5,925
|
5,83
|
06/12/2023 |
1.837.656 |
1,73%
|
5,85
|
5,835
|
5,965
|
5,89
|
05/12/2023 |
1.977.820 |
-1,53%
|
5,79
|
5,745
|
5,845
|
5,79
|
04/12/2023 |
3.881.282 |
-1,01%
|
5,81
|
5,755
|
5,91
|
5,88
|
01/12/2023 |
1.939.762 |
0,85%
|
5,89
|
5,85
|
5,975
|
5,94
|
30/11/2023 |
13.448.954 |
1,03%
|
5,79
|
5,765
|
5,90
|
5,89
|
29/11/2023 |
13.340.484 |
-1,02%
|
5,85
|
5,77
|
5,87
|
5,83
|
28/11/2023 |
18.060.672 |
3,15%
|
5,81
|
5,74
|
5,90
|
5,89
|
27/11/2023 |
14.726.845 |
2,33%
|
5,66
|
5,61
|
5,745
|
5,71
|
24/11/2023 |
6.213.399 |
0,54%
|
5,58
|
5,57
|
5,65
|
5,58
|