Kinross Gold Corporation (KGC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
8.651.794 |
0,98%
|
15,19
|
15,055
|
16,10
|
15,32
|
| 08/07/2025 |
13.498.747 |
-5,36%
|
16,05
|
15,09
|
16,10
|
15,19
|
| 07/07/2025 |
8.666.096 |
1,20%
|
15,60
|
15,51
|
16,10
|
16,05
|
| 04/07/2025 |
8.143.899 |
1,88%
|
15,49
|
15,44
|
15,915
|
15,86
|
| 03/07/2025 |
8.138.965 |
1,80%
|
15,61
|
15,40
|
15,915
|
15,89
|
| 02/07/2025 |
9.805.973 |
0,23%
|
15,865
|
15,40
|
15,9491
|
15,57
|
| 01/07/2025 |
8.787.323 |
-0,64%
|
15,89
|
14,87
|
15,9491
|
15,53
|
| 30/06/2025 |
13.318.810 |
5,11%
|
14,95
|
14,87
|
15,6352
|
15,63
|
| 27/06/2025 |
16.322.057 |
-6,22%
|
15,52
|
14,71
|
15,86
|
14,87
|
| 26/06/2025 |
14.888.538 |
3,53%
|
15,37
|
15,18
|
15,86
|
15,85
|
| 25/06/2025 |
8.115.958 |
0,20%
|
15,31
|
15,00
|
15,46
|
15,31
|
| 24/06/2025 |
13.302.739 |
-2,61%
|
15,48
|
15,00
|
16,04
|
15,31
|
| 23/06/2025 |
9.306.682 |
1,42%
|
15,4987
|
15,46
|
16,04
|
15,70
|
| 20/06/2025 |
10.255.834 |
-0,29%
|
15,33
|
15,29
|
15,79
|
15,48
|
| 18/06/2025 |
15.996.092 |
-0,58%
|
15,6385
|
15,43
|
15,79
|
15,52
|
| 17/06/2025 |
16.971.149 |
0,19%
|
15,68
|
15,43
|
15,825
|
15,61
|
| 16/06/2025 |
15.552.914 |
-1,71%
|
15,65
|
15,51
|
15,825
|
15,58
|
| 13/06/2025 |
13.958.964 |
1,67%
|
15,49
|
15,42
|
15,89
|
15,79
|
| 12/06/2025 |
16.698.799 |
1,77%
|
14,92
|
14,835
|
15,72
|
15,53
|
| 11/06/2025 |
14.640.146 |
3,04%
|
15,11
|
14,71
|
15,27
|
15,26
|
| 10/06/2025 |
12.783.828 |
-1,79%
|
15,10
|
14,71
|
15,2165
|
14,81
|
| 09/06/2025 |
13.187.070 |
-0,07%
|
15,13
|
14,87
|
15,2165
|
15,08
|
| 06/06/2025 |
15.189.727 |
-2,65%
|
15,72
|
15,02
|
15,955
|
15,09
|
| 05/06/2025 |
14.399.108 |
-0,07%
|
15,62
|
15,28
|
15,955
|
15,46
|
| 04/06/2025 |
11.811.610 |
-0,45%
|
15,51
|
15,03
|
15,6599
|
15,47
|
| 03/06/2025 |
19.830.363 |
-1,21%
|
15,5182
|
15,03
|
15,8151
|
15,52
|
| 02/06/2025 |
17.425.554 |
6,04%
|
15,15
|
15,10
|
15,8151
|
15,71
|
| 30/05/2025 |
11.323.394 |
0,79%
|
14,85
|
14,49
|
14,91
|
14,75
|
| 29/05/2025 |
11.996.498 |
-0,75%
|
14,59
|
14,55
|
14,91
|
14,65
|
| 28/05/2025 |
14.976.277 |
1,93%
|
14,38
|
14,35
|
14,81
|
14,76
|
| 27/05/2025 |
17.825.449 |
-1,36%
|
14,38
|
14,35
|
14,80
|
14,51
|
| 23/05/2025 |
10.923.679 |
1,59%
|
14,56
|
14,33
|
14,9119
|
14,71
|
| 22/05/2025 |
12.449.207 |
-1,09%
|
14,55
|
14,33
|
14,725
|
14,48
|
| 21/05/2025 |
15.818.460 |
1,88%
|
13,97
|
13,945
|
14,725
|
14,64
|
| 20/05/2025 |
19.244.651 |
3,08%
|
13,94
|
13,66
|
14,39
|
14,37
|
| 19/05/2025 |
8.889.677 |
1,82%
|
13,95
|
13,66
|
14,0399
|
13,96
|
| 16/05/2025 |
12.241.751 |
-0,29%
|
13,64
|
13,35
|
13,76
|
13,71
|
| 15/05/2025 |
12.238.782 |
1,48%
|
13,59
|
13,28
|
13,76
|
13,75
|
| 14/05/2025 |
13.809.410 |
-1,96%
|
13,77
|
13,28
|
13,885
|
13,49
|
| 13/05/2025 |
11.064.525 |
0,44%
|
14,25
|
13,58
|
14,369
|
13,76
|
| 12/05/2025 |
15.117.325 |
-9,03%
|
14,43
|
13,58
|
14,43
|
13,70
|
| 09/05/2025 |
13.514.458 |
1,96%
|
15,54
|
14,65
|
15,55
|
15,06
|
| 08/05/2025 |
15.366.700 |
-5,38%
|
14,82
|
14,735
|
15,96
|
14,77
|
| 07/05/2025 |
15.097.823 |
2,70%
|
14,88
|
14,755
|
15,96
|
15,61
|
| 06/05/2025 |
18.515.324 |
4,76%
|
14,47
|
14,15
|
15,25
|
15,20
|
| 05/05/2025 |
15.331.609 |
3,13%
|
14,58
|
14,15
|
14,58
|
14,51
|
| 02/05/2025 |
9.513.626 |
-0,99%
|
14,33
|
13,87
|
14,45
|
14,07
|
| 01/05/2025 |
15.353.559 |
-3,73%
|
14,49
|
13,955
|
14,81
|
14,21
|
| 30/04/2025 |
11.856.724 |
1,17%
|
14,59
|
14,41
|
14,81
|
14,76
|
| 29/04/2025 |
8.784.531 |
-1,29%
|
14,48
|
14,365
|
14,80
|
14,59
|
| 28/04/2025 |
14.652.928 |
2,07%
|
14,37
|
14,365
|
14,79
|
14,78
|
| 25/04/2025 |
9.697.725 |
-1,23%
|
14,535
|
14,17
|
14,67
|
14,49
|
| 24/04/2025 |
12.418.388 |
2,23%
|
13,89
|
13,7202
|
14,67
|
14,67
|
