Kosmos Energy Ltd (KOS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27-02-2024 |
2.753.742 |
3,47%
|
5,81
|
5,76
|
6,035
|
5,96
|
| 26-02-2024 |
3.092.964 |
-3,36%
|
5,83
|
5,535
|
5,855
|
5,76
|
| 23-02-2024 |
2.159.863 |
0,51%
|
5,83
|
5,735
|
5,97
|
5,96
|
| 22-02-2024 |
1.313.213 |
-0,34%
|
5,87
|
5,84
|
5,955
|
5,93
|
| 21-02-2024 |
2.472.995 |
3,48%
|
5,81
|
5,785
|
5,99
|
5,95
|
| 20-02-2024 |
2.530.608 |
-3,52%
|
5,89
|
5,725
|
5,94
|
5,75
|
| 19-02-2024 |
1.334.262 |
-0,67%
|
5,70
|
5,90
|
6,025
|
5,96
|
| 16-02-2024 |
1.334.262 |
-0,67%
|
5,70
|
5,90
|
6,025
|
5,96
|
| 15-02-2024 |
2.397.807 |
6,76%
|
5,59
|
5,695
|
6,05
|
6,00
|
| 14-02-2024 |
962.007 |
1,44%
|
5,50
|
5,545
|
5,66
|
5,62
|
| 13-02-2024 |
2.235.116 |
-4,15%
|
5,50
|
5,48
|
5,7442
|
5,54
|
| 12-02-2024 |
4.923.579 |
6,64%
|
5,50
|
5,49
|
5,88
|
5,78
|
| 09-02-2024 |
7.445.777 |
-6,07%
|
5,75
|
5,36
|
5,765
|
5,42
|
| 08-02-2024 |
1.471.860 |
1,76%
|
5,66
|
5,62
|
5,81
|
5,77
|
| 07-02-2024 |
1.755.979 |
0,53%
|
5,68
|
5,595
|
5,70
|
5,67
|
| 06-02-2024 |
4.183.785 |
3,87%
|
5,675
|
5,418
|
5,80
|
5,64
|
| 05-02-2024 |
5.606.963 |
-6,22%
|
5,675
|
5,38
|
5,665
|
5,43
|
| 02-02-2024 |
2.883.203 |
-2,85%
|
5,93
|
5,74
|
5,93
|
5,79
|
| 01-02-2024 |
2.759.482 |
-1,65%
|
6,15
|
5,925
|
6,23
|
5,96
|
| 31-01-2024 |
1.619.782 |
-4,72%
|
6,35
|
6,05
|
6,388
|
6,06
|
| 30-01-2024 |
1.613.787 |
1,92%
|
6,27
|
6,09
|
6,3675
|
6,36
|
| 29-01-2024 |
2.387.424 |
-0,64%
|
6,27
|
6,07
|
6,27
|
6,24
|
| 26-01-2024 |
1.809.756 |
0,00%
|
6,29
|
6,205
|
6,325
|
6,28
|
| 25-01-2024 |
2.707.432 |
0,16%
|
6,30
|
6,13
|
6,2913
|
6,28
|
| 24-01-2024 |
1.899.953 |
0,32%
|
6,345
|
6,16
|
6,34
|
6,27
|
| 23-01-2024 |
1.781.981 |
0,00%
|
6,345
|
6,17
|
6,30
|
6,25
|
| 22-01-2024 |
2.971.023 |
-1,73%
|
6,345
|
6,13
|
6,345
|
6,25
|
| 19-01-2024 |
1.668.182 |
-0,47%
|
6,37
|
6,2625
|
6,38
|
6,36
|
| 18-01-2024 |
1.790.303 |
2,24%
|
6,28
|
6,2636
|
6,40
|
6,39
|
| 17-01-2024 |
3.195.794 |
-2,62%
|
6,28
|
6,195
|
6,40
|
6,2518
|
| 16-01-2024 |
2.787.505 |
-1,23%
|
6,445
|
6,40
|
6,525
|
6,42
|
| 15-01-2024 |
1.725.132 |
-0,61%
|
6,75
|
6,51
|
6,79
|
6,50
|
| 12-01-2024 |
1.725.132 |
-0,61%
|
6,75
|
6,51
|
6,79
|
6,50
|
| 11-01-2024 |
2.176.669 |
0,62%
|
6,495
|
6,495
|
6,62
|
6,54
|
| 10-01-2024 |
2.927.203 |
-1,96%
|
6,73
|
6,425
|
6,62
|
6,50
|
| 09-01-2024 |
2.380.588 |
-2,07%
|
6,84
|
6,525
|
6,74
|
6,63
|
| 08-01-2024 |
1.759.473 |
-0,73%
|
6,84
|
6,515
|
6,78
|
6,78
|
| 05-01-2024 |
1.989.785 |
1,49%
|
6,84
|
6,7425
|
6,869
|
6,83
|
| 04-01-2024 |
2.695.617 |
-2,04%
|
6,725
|
6,61
|
6,88
|
6,73
|
| 03-01-2024 |
1.050.002 |
2,08%
|
6,725
|
6,675
|
6,93
|
6,87
|
| 02-01-2024 |
927.218 |
0,30%
|
6,81
|
6,70
|
6,85
|
6,73
|
| 29-12-2023 |
855.336 |
-1,18%
|
6,81
|
6,68
|
6,845
|
6,71
|
| 28-12-2023 |
767.162 |
-2,72%
|
6,93
|
6,78
|
6,98
|
6,79
|
| 27-12-2023 |
1.256.374 |
-0,85%
|
7,02
|
6,931
|
7,065
|
6,98
|
| 26-12-2023 |
882.971 |
2,48%
|
6,955
|
6,935
|
7,07
|
7,04
|
| 22-12-2023 |
1.058.644 |
1,33%
|
6,70
|
6,795
|
6,94
|
6,87
|
| 21-12-2023 |
587.603 |
1,65%
|
6,77
|
6,655
|
6,795
|
6,78
|
| 20-12-2023 |
1.065.866 |
-0,74%
|
6,77
|
6,66
|
6,83
|
6,67
|
| 19-12-2023 |
808.370 |
1,21%
|
6,67
|
6,68
|
6,75
|
6,72
|
| 18-12-2023 |
2.087.945 |
1,53%
|
6,67
|
6,61
|
6,90
|
6,64
|
| 15-12-2023 |
1.977.548 |
-1,51%
|
6,715
|
6,455
|
6,715
|
6,54
|
| 14-12-2023 |
2.227.816 |
4,40%
|
6,56
|
6,49
|
6,76
|
6,64
|
| 13-12-2023 |
1.447.967 |
3,08%
|
6,21
|
6,115
|
6,39
|
6,36
|
| 12-12-2023 |
2.530.831 |
-2,37%
|
6,23
|
5,985
|
6,24
|
6,17
|
| 11-12-2023 |
1.639.520 |
-0,32%
|
6,17
|
6,265
|
6,45
|
6,32
|
| 08-12-2023 |
1.405.976 |
1,93%
|
6,17
|
6,29
|
6,395
|
6,34
|
| 07-12-2023 |
1.218.105 |
2,14%
|
6,20
|
6,1003
|
6,2498
|
6,22
|
| 06-12-2023 |
2.767.065 |
-2,56%
|
6,20
|
6,07
|
6,265
|
6,09
|
| 05-12-2023 |
1.756.194 |
-5,73%
|
6,72
|
6,24
|
6,645
|
6,25
|
| 04-12-2023 |
1.267.516 |
-1,49%
|
6,72
|
6,52
|
6,71
|
6,63
|
| 01-12-2023 |
1.386.476 |
-0,88%
|
6,77
|
6,70
|
6,8637
|
6,73
|
| 30-11-2023 |
1.543.611 |
-0,15%
|
6,84
|
6,72
|
7,01
|
6,79
|
| 29-11-2023 |
1.059.381 |
0,44%
|
6,88
|
6,76
|
6,91
|
6,80
|
| 28-11-2023 |
1.020.594 |
-1,17%
|
6,88
|
6,72
|
6,88
|
6,77
|
| 27-11-2023 |
920.396 |
-0,29%
|
6,81
|
6,74
|
6,875
|
6,85
|
| 24-11-2023 |
587.010 |
0,59%
|
6,79
|
6,796
|
6,96
|
6,82
|
| 23-11-2023 |
1.687.907 |
0,44%
|
6,95
|
6,52
|
6,78
|
6,80
|
| 22-11-2023 |
1.676.736 |
0,15%
|
6,95
|
6,52
|
6,78
|
6,78
|
| 21-11-2023 |
1.443.122 |
-3,42%
|
6,95
|
6,73
|
6,98
|
6,77
|
| 20-11-2023 |
1.966.939 |
1,01%
|
7,115
|
6,98
|
7,195
|
7,01
|
| 17-11-2023 |
1.529.553 |
1,91%
|
6,91
|
6,84
|
7,015
|
6,94
|
| 16-11-2023 |
1.821.377 |
-2,30%
|
6,83
|
6,60
|
6,86
|
6,81
|
| 15-11-2023 |
1.039.238 |
-1,55%
|
7,02
|
6,96
|
7,195
|
6,97
|
| 14-11-2023 |
1.397.389 |
2,17%
|
6,95
|
6,95
|
7,14
|
7,08
|
| 13-11-2023 |
1.605.899 |
-0,86%
|
6,99
|
6,81
|
7,04
|
6,93
|
| 10-11-2023 |
2.723.892 |
0,58%
|
7,01
|
6,90
|
7,045
|
6,99
|
| 09-11-2023 |
3.944.052 |
5,78%
|
6,67
|
6,65
|
7,01
|
6,95
|
| 08-11-2023 |
2.199.297 |
-1,94%
|
6,86
|
6,525
|
6,7694
|
6,57
|
| 07-11-2023 |
3.574.363 |
-5,10%
|
6,86
|
6,72
|
6,97
|
6,70
|
| 06-11-2023 |
4.954.661 |
-6,61%
|
7,495
|
6,93
|
7,53
|
7,06
|
| 03-11-2023 |
2.807.860 |
-0,79%
|
7,65
|
7,42
|
7,685
|
7,56
|
| 02-11-2023 |
1.708.187 |
4,38%
|
7,34
|
7,27
|
7,63
|
7,62
|
| 01-11-2023 |
1.415.728 |
0,83%
|
7,30
|
7,1499
|
7,375
|
7,30
|
| 31-10-2023 |
1.273.506 |
-0,55%
|
7,30
|
7,125
|
7,33
|
7,24
|
| 30-10-2023 |
1.921.029 |
-0,95%
|
7,43
|
7,14
|
7,51
|
7,28
|
| 27-10-2023 |
924.252 |
0,48%
|
7,43
|
7,15
|
7,435
|
7,385
|
| 26-10-2023 |
2.442.519 |
0,41%
|
7,22
|
7,15
|
7,51
|
7,35
|
| 25-10-2023 |
2.087.702 |
1,95%
|
7,21
|
7,17
|
7,44
|
7,32
|
| 24-10-2023 |
2.155.002 |
-0,14%
|
7,25
|
7,0701
|
7,275
|
7,18
|
| 23-10-2023 |
2.135.498 |
-0,96%
|
7,145
|
7,055
|
7,32
|
7,19
|
| 20-10-2023 |
1.501.446 |
-2,55%
|
7,41
|
7,245
|
7,5494
|
7,26
|
| 19-10-2023 |
2.302.849 |
-2,74%
|
7,61
|
7,43
|
7,65
|
7,45
|
| 18-10-2023 |
4.251.939 |
2,41%
|
7,65
|
7,47
|
7,805
|
7,66
|
| 17-10-2023 |
3.006.479 |
-3,36%
|
7,65
|
7,46
|
7,79
|
7,48
|
| 16-10-2023 |
1.976.785 |
0,39%
|
7,76
|
7,62
|
7,79
|
7,74
|
| 13-10-2023 |
2.421.262 |
1,45%
|
7,80
|
7,585
|
7,81
|
7,71
|
| 12-10-2023 |
1.867.658 |
0,13%
|
7,65
|
7,505
|
7,725
|
7,60
|
| 11-10-2023 |
2.141.804 |
1,47%
|
7,60
|
7,35
|
7,65
|
7,59
|
| 10-10-2023 |
2.134.004 |
-1,97%
|
7,42
|
7,46
|
7,66
|
7,48
|
| 09-10-2023 |
2.579.649 |
5,83%
|
7,42
|
7,42
|
7,75
|
7,63
|
Por favor leia o