Kinross Gold Corporation (KGC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
13.908.708 |
-2,58%
|
15,01
|
13,7202
|
15,17
|
14,35
|
| 22/04/2025 |
14.070.599 |
-1,54%
|
15,19
|
14,6617
|
15,455
|
14,73
|
| 21/04/2025 |
14.018.341 |
0,88%
|
15,25
|
14,71
|
15,455
|
14,93
|
| 17/04/2025 |
13.631.006 |
-1,53%
|
15,21
|
14,66
|
15,34
|
14,80
|
| 16/04/2025 |
17.125.622 |
2,59%
|
14,46
|
14,32
|
15,34
|
15,03
|
| 15/04/2025 |
9.713.890 |
1,03%
|
14,46
|
14,32
|
14,65
|
14,65
|
| 14/04/2025 |
9.371.746 |
0,83%
|
14,30
|
13,98
|
14,67
|
14,50
|
| 11/04/2025 |
11.123.498 |
5,04%
|
14,29
|
14,20
|
14,60
|
14,38
|
| 10/04/2025 |
11.640.546 |
5,15%
|
12,40
|
13,055
|
13,8999
|
13,69
|
| 09/04/2025 |
11.239.818 |
8,78%
|
12,40
|
12,385
|
13,18
|
13,02
|
| 08/04/2025 |
13.220.166 |
-0,33%
|
11,31
|
11,84
|
12,57
|
11,96
|
| 07/04/2025 |
16.305.346 |
1,61%
|
11,31
|
11,2507
|
12,635
|
11,98
|
| 04/04/2025 |
22.087.743 |
-7,41%
|
12,26
|
11,36
|
12,17
|
11,79
|
| 03/04/2025 |
13.463.555 |
-1,28%
|
12,26
|
12,19
|
12,875
|
12,69
|
| 02/04/2025 |
10.916.639 |
1,98%
|
12,67
|
12,415
|
12,85
|
12,85
|
| 01/04/2025 |
10.803.993 |
-0,08%
|
12,54
|
12,36
|
12,7199
|
12,60
|
| 31/03/2025 |
11.653.964 |
0,96%
|
12,53
|
12,22
|
12,70
|
12,61
|
| 28/03/2025 |
13.067.113 |
-0,16%
|
12,62
|
12,46
|
12,895
|
12,49
|
| 27/03/2025 |
10.278.447 |
2,50%
|
12,31
|
12,24
|
12,61
|
12,51
|
| 26/03/2025 |
5.996.453 |
-0,81%
|
12,41
|
12,1201
|
12,41
|
12,20
|
| 25/03/2025 |
8.168.282 |
0,78%
|
12,41
|
12,22
|
12,5864
|
12,30
|
| 24/03/2025 |
11.107.261 |
0,29%
|
12,22
|
12,07
|
12,30
|
12,20
|
| 21/03/2025 |
9.812.039 |
-1,26%
|
12,20
|
11,95
|
12,20
|
12,16
|
| 20/03/2025 |
11.443.240 |
1,03%
|
11,99
|
11,99
|
12,39
|
12,32
|
| 19/03/2025 |
11.102.997 |
1,50%
|
12,29
|
11,93
|
12,27
|
12,20
|
| 18/03/2025 |
12.899.702 |
-0,08%
|
12,29
|
11,96
|
12,31
|
12,02
|
| 17/03/2025 |
12.355.485 |
3,35%
|
11,71
|
11,71
|
12,02
|
12,02
|
| 14/03/2025 |
12.912.977 |
2,02%
|
11,60
|
11,395
|
11,71
|
11,63
|
| 13/03/2025 |
14.931.187 |
2,43%
|
11,22
|
11,14
|
11,61
|
11,40
|
| 12/03/2025 |
11.240.229 |
-0,36%
|
11,18
|
10,91
|
11,20
|
11,13
|
| 11/03/2025 |
14.536.077 |
5,78%
|
10,73
|
10,73
|
11,28
|
11,17
|
| 10/03/2025 |
16.813.166 |
-5,34%
|
11,035
|
10,42
|
11,075
|
10,56
|
| 07/03/2025 |
11.616.187 |
0,09%
|
11,34
|
10,93
|
11,565
|
11,15
|
| 06/03/2025 |
11.725.535 |
-2,62%
|
11,34
|
11,045
|
11,48
|
11,14
|
| 05/03/2025 |
17.005.324 |
3,06%
|
10,95
|
11,065
|
11,52
|
11,44
|
| 04/03/2025 |
16.976.894 |
3,63%
|
10,95
|
10,725
|
11,26
|
11,10
|
| 03/03/2025 |
13.643.267 |
0,19%
|
10,43
|
10,695
|
11,125
|
10,74
|
| 28/02/2025 |
12.773.957 |
0,94%
|
10,90
|
10,3201
|
10,73
|
10,72
|
| 27/02/2025 |
14.466.222 |
-4,15%
|
10,90
|
10,57
|
11,02
|
10,62
|
| 26/02/2025 |
14.654.916 |
2,59%
|
10,905
|
10,65
|
11,08
|
11,08
|
| 25/02/2025 |
11.951.971 |
-2,26%
|
11,05
|
10,48
|
10,96
|
10,80
|
| 24/02/2025 |
14.183.673 |
0,73%
|
11,45
|
10,80
|
11,15
|
11,05
|
| 21/02/2025 |
18.200.107 |
-4,94%
|
11,45
|
10,95
|
11,45
|
10,97
|
| 20/02/2025 |
16.204.953 |
1,76%
|
11,35
|
11,35
|
11,74
|
11,54
|
| 19/02/2025 |
13.442.436 |
0,44%
|
11,27
|
11,19
|
11,4661
|
11,34
|
| 18/02/2025 |
18.021.848 |
0,18%
|
11,47
|
11,14
|
11,49
|
11,29
|
| 17/02/2025 |
22.321.342 |
0,00%
|
11,41
|
11,18
|
11,42
|
11,27
|
| 14/02/2025 |
13.777.177 |
-1,23%
|
11,91
|
11,18
|
11,42
|
11,27
|
| 13/02/2025 |
19.743.697 |
-6,09%
|
11,91
|
11,31
|
11,91
|
11,41
|
| 12/02/2025 |
13.864.573 |
0,75%
|
11,93
|
11,84
|
12,27
|
12,15
|
| 11/02/2025 |
14.624.761 |
-0,50%
|
12,19
|
11,835
|
12,24
|
12,06
|
| 10/02/2025 |
17.959.257 |
2,11%
|
12,19
|
11,99
|
12,285
|
12,12
|
| 07/02/2025 |
10.261.742 |
-0,34%
|
11,84
|
11,80
|
12,05
|
11,87
|
| 06/02/2025 |
15.929.337 |
0,25%
|
11,84
|
11,69
|
11,94
|
11,91
|
| 05/02/2025 |
16.944.476 |
3,66%
|
11,61
|
11,63
|
12,02
|
11,88
|
| 04/02/2025 |
15.522.157 |
0,18%
|
11,61
|
11,40
|
11,67
|
11,47
|
| 03/02/2025 |
13.978.023 |
1,51%
|
11,54
|
11,27
|
11,68
|
11,45
|
| 31/01/2025 |
12.982.263 |
-1,83%
|
11,40
|
11,26
|
11,63
|
11,28
|
| 30/01/2025 |
16.885.340 |
3,33%
|
10,92
|
11,34
|
11,665
|
11,49
|
| 29/01/2025 |
14.522.565 |
2,30%
|
10,64
|
10,89
|
11,31
|
11,12
|
| 28/01/2025 |
15.490.065 |
2,35%
|
10,56
|
10,53
|
10,95
|
10,87
|
| 27/01/2025 |
17.281.037 |
-0,66%
|
10,70
|
10,32
|
10,7104
|
10,62
|
| 24/01/2025 |
12.025.081 |
1,71%
|
10,71
|
10,57
|
10,80
|
10,69
|
| 23/01/2025 |
15.247.402 |
-1,22%
|
10,74
|
10,28
|
10,54
|
10,51
|
| 22/01/2025 |
11.275.885 |
0,00%
|
10,74
|
10,49
|
10,79
|
10,64
|
| 21/01/2025 |
10.405.280 |
3,20%
|
10,16
|
10,48
|
10,80
|
10,64
|
| 20/01/2025 |
21.221.317 |
0,00%
|
10,16
|
10,06
|
10,41
|
10,31
|
| 17/01/2025 |
14.492.851 |
0,78%
|
10,73
|
10,0601
|
10,41
|
10,3097
|
| 16/01/2025 |
14.655.702 |
-2,91%
|
10,73
|
10,205
|
10,75
|
10,23
|
| 15/01/2025 |
13.144.500 |
0,57%
|
10,12
|
10,455
|
10,80
|
10,66
|
| 14/01/2025 |
14.423.770 |
5,37%
|
10,22
|
10,095
|
10,60
|
10,60
|
| 13/01/2025 |
12.531.914 |
-3,64%
|
10,64
|
10,0101
|
10,28
|
10,06
|
| 09/01/2025 |
20.918.718 |
4,44%
|
9,93
|
9,83
|
10,44
|
10,44
|
| 08/01/2025 |
20.885.192 |
4,85%
|
9,91
|
9,83
|
10,4199
|
10,385
|
| 07/01/2025 |
14.064.882 |
2,17%
|
9,79
|
9,81
|
10,1499
|
9,90
|
| 06/01/2025 |
14.637.761 |
-0,92%
|
9,85
|
9,64
|
9,93
|
9,69
|
| 03/01/2025 |
12.964.190 |
-1,01%
|
9,38
|
9,73
|
9,91
|
9,78
|
| 02/01/2025 |
13.278.980 |
6,58%
|
9,18
|
9,365
|
9,91
|
9,88
|
| 30/12/2024 |
8.877.385 |
-1,50%
|
9,20
|
9,04
|
9,275
|
9,27
|
| 27/12/2024 |
7.524.866 |
-0,75%
|
9,23
|
9,21
|
9,37
|
9,31
|
| 26/12/2024 |
4.752.474 |
0,11%
|
9,37
|
9,37
|
9,46
|
9,38
|
| 24/12/2024 |
0 |
0,75%
|
9,18
|
9,2535
|
9,445
|
9,43
|
| 23/12/2024 |
11.576.846 |
0,87%
|
9,17
|
9,12
|
9,39
|
9,33
|
| 20/12/2024 |
15.503.118 |
1,87%
|
9,08
|
9,08
|
9,34
|
9,25
|
| 19/12/2024 |
11.304.847 |
0,44%
|
9,57
|
9,03
|
9,235
|
9,07
|
| 18/12/2024 |
0 |
-5,64%
|
9,55
|
8,995
|
9,58
|
9,03
|
| 17/12/2024 |
12.434.034 |
-1,95%
|
9,785
|
9,48
|
9,66
|
9,57
|
| 16/12/2024 |
12.453.074 |
-0,10%
|
9,94
|
9,6101
|
9,81
|
9,76
|
| 13/12/2024 |
9.642.742 |
-2,79%
|
10,40
|
9,67
|
10,04
|
9,77
|
| 12/12/2024 |
10.123.498 |
-4,83%
|
10,15
|
10,04
|
10,41
|
10,05
|
| 11/12/2024 |
7.682.261 |
4,76%
|
10,15
|
10,10
|
10,57
|
10,56
|
| 10/12/2024 |
11.268.533 |
1,61%
|
10,05
|
10,0101
|
10,20
|
10,08
|
| 09/12/2024 |
10.445.794 |
1,74%
|
9,84
|
9,89
|
10,12
|
9,92
|
| 06/12/2024 |
9.244.328 |
-1,52%
|
9,95
|
9,69
|
9,88
|
9,75
|
| 05/12/2024 |
8.353.255 |
-0,40%
|
9,95
|
9,82
|
10,105
|
9,90
|
| 04/12/2024 |
9.362.509 |
0,20%
|
9,91
|
9,86
|
10,12
|
9,94
|
| 03/12/2024 |
10.071.666 |
3,88%
|
9,70
|
9,66
|
10,04
|
9,92
|
| 02/12/2024 |
7.417.111 |
-1,85%
|
9,66
|
9,50
|
9,72
|
9,53
|
| 29/11/2024 |
6.761.493 |
0,31%
|
9,9193
|
9,63
|
10,12
|
9,71
|
| 27/11/2024 |
6.913.420 |
-1,51%
|
10,0784
|
9,73
|
10,12
|
9,80
|
