Kinross Gold Corporation (KGC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 26/11/2024 |
10.031.630 |
1,73%
|
9,83
|
9,73
|
9,98
|
9,95
|
| 25/11/2024 |
17.456.019 |
-4,01%
|
9,9591
|
9,75
|
9,9591
|
9,81
|
| 22/11/2024 |
11.060.123 |
1,39%
|
10,09
|
9,925
|
10,30
|
10,22
|
| 21/11/2024 |
8.850.810 |
1,10%
|
9,92
|
9,82
|
10,11
|
10,08
|
| 20/11/2024 |
8.369.956 |
-0,30%
|
9,88
|
9,80
|
10,03
|
9,97
|
| 19/11/2024 |
13.470.991 |
2,46%
|
9,91
|
9,54
|
10,00
|
10,00
|
| 18/11/2024 |
11.634.291 |
5,41%
|
9,5499
|
9,54
|
9,79
|
9,75
|
| 15/11/2024 |
9.029.635 |
-1,49%
|
9,19
|
9,13
|
9,53
|
9,25
|
| 14/11/2024 |
11.389.000 |
1,08%
|
9,575
|
9,13
|
9,68
|
9,39
|
| 13/11/2024 |
9.677.610 |
-2,21%
|
9,33
|
9,23
|
9,66
|
9,29
|
| 12/11/2024 |
12.002.338 |
0,42%
|
9,99
|
9,26
|
10,20
|
9,50
|
| 11/11/2024 |
14.962.453 |
-10,03%
|
10,01
|
9,36
|
10,20
|
9,45
|
| 08/11/2024 |
12.541.725 |
-2,06%
|
10,145
|
10,00
|
10,745
|
10,47
|
| 07/11/2024 |
11.521.932 |
8,53%
|
10,0101
|
9,19
|
10,745
|
10,69
|
| 06/11/2024 |
14.105.735 |
-1,80%
|
10,07
|
9,19
|
10,15
|
9,85
|
| 05/11/2024 |
9.096.330 |
%
|
10,07
|
9,98
|
10,15
|
10,03
|
| 04/11/2024 |
7.614.739 |
%
|
10,01
|
9,93
|
10,14
|
9,97
|
| 01/11/2024 |
8.369.061 |
%
|
10,33
|
9,97
|
10,2299
|
9,98
|
| 31/10/2024 |
9.156.468 |
%
|
10,33
|
9,895
|
10,35
|
10,08
|
| 30/10/2024 |
9.716.536 |
%
|
10,67
|
10,42
|
10,67
|
10,48
|
| 29/10/2024 |
9.430.921 |
%
|
10,485
|
10,325
|
10,70
|
10,70
|
| 28/10/2024 |
5.687.527 |
%
|
10,47
|
10,435
|
10,56
|
10,44
|
| 25/10/2024 |
6.365.330 |
%
|
10,69
|
10,45
|
10,735
|
10,53
|
| 24/10/2024 |
12.742.855 |
%
|
10,78
|
10,465
|
10,82
|
10,75
|
| 23/10/2024 |
9.046.092 |
%
|
10,78
|
10,48
|
10,7286
|
10,71
|
| 22/10/2024 |
8.385.378 |
%
|
10,78
|
10,595
|
10,74
|
10,70
|
| 21/10/2024 |
8.825.612 |
%
|
10,78
|
10,50
|
10,82
|
10,54
|
| 18/10/2024 |
8.145.984 |
%
|
10,09
|
10,21
|
10,64
|
10,61
|
| 17/10/2024 |
7.760.546 |
%
|
10,09
|
10,06
|
10,29
|
10,15
|
| 16/10/2024 |
7.053.883 |
%
|
10,09
|
9,955
|
10,22
|
10,03
|
| 15/10/2024 |
5.348.982 |
%
|
9,81
|
9,21
|
10,06
|
9,93
|
| 14/10/2024 |
3.627.107 |
%
|
9,81
|
9,714
|
9,90
|
9,86
|
| 11/10/2024 |
4.440.428 |
%
|
9,94
|
9,80
|
10,06
|
9,82
|
| 10/10/2024 |
8.606.720 |
%
|
9,52
|
9,46
|
9,87
|
9,85
|
| 09/10/2024 |
6.415.786 |
%
|
9,38
|
9,22
|
9,44
|
9,42
|
| 08/10/2024 |
4.841.245 |
%
|
9,39
|
9,215
|
9,44
|
9,43
|
| 07/10/2024 |
4.620.867 |
%
|
9,39
|
9,27
|
9,42
|
9,33
|
| 04/10/2024 |
7.603.964 |
%
|
9,465
|
9,37
|
9,625
|
9,41
|
| 03/10/2024 |
6.303.509 |
%
|
9,465
|
9,455
|
9,705
|
9,53
|
| 02/10/2024 |
5.019.573 |
%
|
9,465
|
9,48
|
9,785
|
9,77
|
| 01/10/2024 |
5.716.055 |
%
|
9,465
|
9,42
|
9,62
|
9,53
|
| 30/09/2024 |
5.762.674 |
%
|
9,33
|
9,27
|
9,50
|
9,36
|
| 27/09/2024 |
5.877.410 |
%
|
9,75
|
9,46
|
9,77
|
9,46
|
| 26/09/2024 |
6.896.038 |
%
|
9,75
|
9,68
|
9,89
|
9,80
|
| 25/09/2024 |
6.120.836 |
%
|
9,69
|
9,69
|
9,9699
|
9,745
|
| 24/09/2024 |
7.910.413 |
%
|
9,69
|
9,60
|
9,82
|
9,75
|
| 23/09/2024 |
6.451.659 |
%
|
9,41
|
9,59
|
9,885
|
9,61
|
| 20/09/2024 |
13.565.443 |
%
|
9,41
|
9,43
|
9,645
|
9,56
|
| 19/09/2024 |
8.767.195 |
%
|
9,41
|
9,21
|
9,45
|
9,40
|
| 18/09/2024 |
8.955.596 |
%
|
9,37
|
9,14
|
9,65
|
9,15
|
| 17/09/2024 |
8.486.733 |
%
|
9,37
|
9,275
|
9,50
|
9,39
|
| 16/09/2024 |
10.175.593 |
%
|
9,31
|
9,262
|
9,68
|
9,48
|
| 13/09/2024 |
8.273.735 |
%
|
9,31
|
9,764
|
10,06
|
9,84
|
| 12/09/2024 |
7.177.126 |
%
|
9,31
|
9,31
|
9,835
|
9,78
|
| 11/09/2024 |
6.719.649 |
%
|
8,98
|
8,89
|
9,16
|
9,15
|
| 10/09/2024 |
9.475.342 |
%
|
8,66
|
8,555
|
9,04
|
9,02
|
| 09/09/2024 |
4.369.046 |
%
|
8,66
|
8,36
|
8,55
|
8,52
|
| 06/09/2024 |
4.905.479 |
%
|
8,66
|
8,315
|
8,715
|
8,33
|
| 05/09/2024 |
5.636.463 |
%
|
8,76
|
8,66
|
8,84
|
8,685
|
| 04/09/2024 |
5.382.758 |
%
|
8,57
|
8,49
|
8,70
|
8,57
|
| 03/09/2024 |
9.562.875 |
%
|
8,85
|
8,45
|
8,94
|
8,61
|
| 30/08/2024 |
5.532.012 |
%
|
8,85
|
8,94
|
9,06
|
9,04
|
| 29/08/2024 |
5.481.995 |
%
|
8,76
|
8,83
|
9,03
|
9,01
|
| 28/08/2024 |
6.049.068 |
%
|
8,76
|
8,70
|
8,84
|
8,79
|
| 27/08/2024 |
6.910.853 |
%
|
8,93
|
8,855
|
8,995
|
8,95
|
| 26/08/2024 |
6.058.629 |
%
|
9,225
|
9,0412
|
9,24
|
9,06
|
| 23/08/2024 |
6.440.024 |
%
|
9,14
|
9,05
|
9,25
|
9,15
|
| 22/08/2024 |
7.894.017 |
%
|
9,38
|
8,9303
|
9,15
|
9,04
|
| 21/08/2024 |
10.484.079 |
%
|
9,43
|
9,1214
|
9,385
|
9,35
|
| 20/08/2024 |
9.102.201 |
%
|
9,43
|
9,35
|
9,575
|
9,40
|
| 19/08/2024 |
6.662.068 |
%
|
9,14
|
9,125
|
9,3999
|
9,36
|
| 16/08/2024 |
5.554.589 |
%
|
9,06
|
8,95
|
9,19
|
9,17
|
| 15/08/2024 |
5.198.739 |
%
|
8,97
|
8,77
|
9,045
|
8,91
|
| 14/08/2024 |
5.274.728 |
%
|
8,97
|
8,84
|
9,02
|
9,00
|
| 13/08/2024 |
6.428.835 |
%
|
8,58
|
8,85
|
9,055
|
8,99
|
| 12/08/2024 |
8.758.815 |
%
|
8,58
|
8,5501
|
8,93
|
8,92
|
| 09/08/2024 |
6.766.309 |
%
|
8,23
|
8,385
|
8,5999
|
8,3501
|
| 08/08/2024 |
6.246.734 |
%
|
8,23
|
8,1301
|
8,54
|
8,43
|
| 07/08/2024 |
9.149.498 |
%
|
8,71
|
8,08
|
8,71
|
8,19
|
| 06/08/2024 |
6.892.083 |
%
|
8,37
|
8,295
|
8,70
|
8,59
|
| 05/08/2024 |
7.508.946 |
%
|
8,68
|
7,84
|
8,47
|
8,49
|
| 02/08/2024 |
14.186.793 |
%
|
8,68
|
8,60
|
9,445
|
8,75
|
| 01/08/2024 |
10.145.494 |
%
|
8,68
|
8,85
|
9,27
|
9,15
|
| 31/07/2024 |
10.220.182 |
%
|
8,68
|
8,8405
|
9,128
|
9,06
|
| 30/07/2024 |
8.553.875 |
%
|
8,68
|
8,58
|
9,24
|
8,74
|
| 29/07/2024 |
7.224.627 |
%
|
8,68
|
8,575
|
8,76
|
8,76
|
| 26/07/2024 |
5.561.867 |
%
|
8,685
|
8,55
|
8,74
|
8,61
|
| 25/07/2024 |
13.625.460 |
%
|
9,09
|
8,36
|
8,66
|
8,54
|
| 24/07/2024 |
7.625.323 |
%
|
9,09
|
8,84
|
9,2199
|
8,85
|
| 23/07/2024 |
6.009.315 |
%
|
8,93
|
8,88
|
9,04
|
9,03
|
| 22/07/2024 |
7.404.024 |
%
|
8,795
|
8,744
|
8,95
|
8,91
|
| 19/07/2024 |
7.341.447 |
%
|
9,17
|
8,575
|
8,8999
|
8,82
|
| 18/07/2024 |
10.097.208 |
%
|
9,17
|
8,84
|
9,12
|
8,91
|
| 17/07/2024 |
10.827.693 |
%
|
9,17
|
9,055
|
9,4099
|
9,05
|
| 16/07/2024 |
10.687.862 |
%
|
9,17
|
9,125
|
9,36
|
9,32
|
| 15/07/2024 |
8.764.426 |
%
|
9,20
|
9,10
|
9,2769
|
9,12
|
| 12/07/2024 |
8.667.809 |
%
|
9,07
|
8,905
|
9,3176
|
9,21
|
| 11/07/2024 |
9.828.457 |
%
|
9,14
|
8,905
|
9,21
|
9,18
|
| 10/07/2024 |
9.813.976 |
%
|
8,65
|
8,64
|
8,9675
|
8,95
|
| 09/07/2024 |
8.981.786 |
%
|
8,605
|
8,5001
|
8,65
|
8,59
|
