Kinesis Gold(KAU)Hoje
$117.24
1 anos atrás
$80.57
2 anos atrás
$61.68
Kinesis Gold Histórico de preços
(KAU)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $115.1506 | $117.3032 | $114.8691 | $116.9155 | $20.671M |
2025-09-07 | $114.9160 | $116.6941 | $114.7978 | $115.1393 | $103.330K |
2025-09-06 | $115.5188 | $115.9217 | $114.9062 | $114.9100 | $221.095K |
2025-09-05 | $114.2399 | $115.6992 | $113.9544 | $115.5188 | $21.386M |
2025-09-04 | $114.6007 | $115.0002 | $113.2614 | $114.2399 | $302.793K |
2025-09-03 | $112.9537 | $114.71 | $113.26 | $114.6007 | $41.723M |
2025-09-02 | $111.7313 | $113.36 | $111.65 | $112.9537 | $629.697K |
2025-09-01 | $110.4034 | $114.2 | $110.39 | $111.7300 | $19.621M |
2025-08-31 | $111.4860 | $111.71 | $110.4 | $110.4096 | $14,573.63 |
2025-08-30 | $110.8798 | $112 | $110.39 | $111.4846 | $504.851K |
2025-08-29 | $109.7498 | $110.92 | $109.47 | $110.8794 | $20.403M |
2025-08-28 | $108.9603 | $109.75 | $109.01 | $109.6631 | $7.022M |
2025-08-27 | $108.5723 | $110.22 | $108.09 | $108.9603 | $21.018M |
2025-08-26 | $108.5966 | $109.06 | $107.87 | $108.5651 | $572.949K |
2025-08-25 | $108.6913 | $108.97 | $107.83 | $108.5966 | $17.359M |
2025-08-24 | $108.9188 | $109.31 | $107.84 | $108.7031 | $42,443.60 |
2025-08-23 | $108.5796 | $109.01 | $107.9 | $108.9089 | $134.723K |
2025-08-22 | $107.6619 | $108.61 | $106.84 | $108.5796 | $17.982M |
2025-08-21 | $107.5562 | $107.78 | $107.09 | $107.6615 | $18.362M |
2025-08-20 | $107.3287 | $107.65 | $106.56 | $107.5489 | $19.126M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Kinesis Gold(KAU)
