Kinross Gold Corporation (KGC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 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
|
