Kosmos Energy Ltd (KOS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
6.838.629 |
-2,09%
|
2,80
|
2,722
|
2,87
|
2,81
|
| 23/04/2026 |
8.287.362 |
0,70%
|
2,83
|
2,7502
|
2,91
|
2,87
|
| 22/04/2026 |
7.234.767 |
7,55%
|
2,63
|
2,63
|
2,85
|
2,85
|
| 21/04/2026 |
6.059.358 |
4,96%
|
2,53
|
2,50
|
2,66
|
2,65
|
| 20/04/2026 |
8.213.289 |
1,21%
|
2,55
|
2,46
|
2,55
|
2,52
|
| 17/04/2026 |
10.005.111 |
-5,70%
|
2,37
|
2,33
|
2,51
|
2,48
|
| 16/04/2026 |
6.108.271 |
2,13%
|
2,61
|
2,59
|
2,70
|
2,63
|
| 15/04/2026 |
7.858.178 |
3,20%
|
2,5093
|
2,49
|
2,66
|
2,58
|
| 14/04/2026 |
9.381.906 |
-4,58%
|
2,5601
|
2,4699
|
2,595
|
2,50
|
| 13/04/2026 |
12.642.423 |
1,95%
|
2,69
|
2,585
|
2,71
|
2,62
|
| 10/04/2026 |
9.826.752 |
0,78%
|
2,55
|
2,47
|
2,615
|
2,57
|
| 09/04/2026 |
16.064.723 |
-8,03%
|
2,7802
|
2,5303
|
2,79
|
2,55
|
| 08/04/2026 |
17.419.529 |
-8,58%
|
2,59
|
2,55
|
2,83
|
2,77
|
| 07/04/2026 |
12.468.645 |
-2,26%
|
3,1495
|
2,96
|
3,155
|
3,03
|
| 06/04/2026 |
22.017.492 |
4,11%
|
2,8652
|
2,8406
|
3,17
|
3,10
|
| 02/04/2026 |
17.092.383 |
8,36%
|
2,88
|
2,77
|
2,99
|
2,92
|
| 01/04/2026 |
11.990.672 |
-3,24%
|
2,6798
|
2,60
|
2,74
|
2,69
|
| 31/03/2026 |
14.346.197 |
-5,91%
|
2,9232
|
2,70
|
3,0077
|
2,78
|
| 30/03/2026 |
14.207.490 |
1,71%
|
2,97
|
2,89
|
3,0199
|
2,96
|
| 27/03/2026 |
12.181.658 |
1,39%
|
2,9383
|
2,77
|
2,94
|
2,91
|
| 26/03/2026 |
18.439.736 |
7,52%
|
2,7197
|
2,67
|
3,00
|
2,87
|
| 25/03/2026 |
9.251.627 |
-2,21%
|
2,62
|
2,62
|
2,705
|
2,66
|
| 24/03/2026 |
9.879.816 |
1,12%
|
2,7101
|
2,68
|
2,85
|
2,72
|
| 23/03/2026 |
12.984.947 |
-5,46%
|
2,60
|
2,54
|
2,80
|
2,69
|
| 20/03/2026 |
22.755.589 |
-4,78%
|
2,8647
|
2,80
|
3,01
|
2,84
|
| 19/03/2026 |
35.988.621 |
12,03%
|
2,6894
|
2,61
|
2,99
|
2,98
|
| 18/03/2026 |
16.591.051 |
10,63%
|
2,43
|
2,43
|
2,66
|
2,66
|
| 17/03/2026 |
17.375.017 |
3,45%
|
2,3403
|
2,264
|
2,47
|
2,40
|
| 16/03/2026 |
14.778.336 |
-0,43%
|
2,33
|
2,25
|
2,46
|
2,32
|
| 13/03/2026 |
19.428.746 |
1,97%
|
2,25
|
2,24
|
2,405
|
2,33
|
| 12/03/2026 |
28.191.889 |
13,43%
|
2,07
|
2,035
|
2,29
|
2,28
|
| 11/03/2026 |
62.902.894 |
-16,60%
|
1,96
|
1,89
|
2,05
|
2,01
|
| 10/03/2026 |
15.173.611 |
-6,25%
|
2,49
|
2,26
|
2,52
|
2,41
|
| 09/03/2026 |
18.034.365 |
-0,78%
|
2,71
|
2,495
|
2,765
|
2,56
|
| 06/03/2026 |
18.407.124 |
1,78%
|
2,65
|
2,51
|
2,68
|
2,57
|
| 05/03/2026 |
16.834.528 |
-0,59%
|
2,56
|
2,4601
|
2,70
|
2,53
|
| 04/03/2026 |
12.030.925 |
-1,56%
|
2,465
|
2,3115
|
2,59
|
2,54
|
| 03/03/2026 |
19.941.778 |
6,67%
|
2,42
|
2,27
|
2,6599
|
2,57
|
| 02/03/2026 |
22.073.274 |
3,00%
|
2,5103
|
2,135
|
2,55
|
2,40
|
| 27/02/2026 |
14.017.379 |
5,86%
|
2,24
|
2,17
|
2,33
|
2,33
|
| 26/02/2026 |
12.449.065 |
5,26%
|
2,0597
|
2,03
|
2,2099
|
2,20
|
| 25/02/2026 |
13.151.438 |
-6,28%
|
2,28
|
2,05
|
2,28
|
2,09
|
| 24/02/2026 |
17.054.432 |
8,25%
|
2,0815
|
2,00
|
2,285
|
2,23
|
| 23/02/2026 |
10.322.233 |
-4,63%
|
2,1302
|
2,025
|
2,14
|
2,06
|
| 20/02/2026 |
29.226.203 |
22,03%
|
1,9198
|
1,90
|
2,195
|
2,16
|
| 19/02/2026 |
8.630.722 |
4,12%
|
1,74
|
1,74
|
1,8599
|
1,77
|
| 18/02/2026 |
12.445.809 |
7,28%
|
1,6301
|
1,61
|
1,72
|
1,70
|
| 17/02/2026 |
8.949.956 |
-5,95%
|
1,69
|
1,51
|
1,72
|
1,58
|
| 13/02/2026 |
8.358.824 |
3,70%
|
1,65
|
1,55
|
1,73
|
1,68
|
| 12/02/2026 |
10.934.920 |
-10,99%
|
1,7915
|
1,58
|
1,80
|
1,62
|
| 11/02/2026 |
15.258.215 |
13,75%
|
1,65
|
1,64
|
1,82
|
1,82
|
| 10/02/2026 |
9.967.852 |
3,23%
|
1,54
|
1,53
|
1,66
|
1,60
|
| 09/02/2026 |
8.615.761 |
4,03%
|
1,47
|
1,45
|
1,5599
|
1,55
|
| 06/02/2026 |
7.346.422 |
13,85%
|
1,33
|
1,2901
|
1,49
|
1,49
|
| 05/02/2026 |
9.482.901 |
-15,03%
|
1,44
|
1,2801
|
1,475
|
1,30
|
| 04/02/2026 |
9.717.106 |
10,87%
|
1,39
|
1,38
|
1,54
|
1,53
|
| 03/02/2026 |
7.006.794 |
1,47%
|
1,40
|
1,34
|
1,41
|
1,38
|
| 02/02/2026 |
10.381.868 |
-13,92%
|
1,4846
|
1,35
|
1,555
|
1,36
|
| 30/01/2026 |
9.809.544 |
-6,51%
|
1,69
|
1,54
|
1,69
|
1,58
|
| 29/01/2026 |
13.398.255 |
11,18%
|
1,62
|
1,569
|
1,72
|
1,69
|
| 28/01/2026 |
9.981.612 |
8,70%
|
1,44
|
1,4303
|
1,52
|
1,52
|
| 27/01/2026 |
6.079.642 |
8,66%
|
1,28
|
1,27
|
1,3852
|
1,38
|
| 26/01/2026 |
8.196.379 |
-2,69%
|
1,33
|
1,25
|
1,335
|
1,27
|
| 23/01/2026 |
6.306.859 |
-0,77%
|
1,3295
|
1,27
|
1,365
|
1,30
|
| 22/01/2026 |
6.981.037 |
0,78%
|
1,2798
|
1,22
|
1,325
|
1,30
|
| 21/01/2026 |
7.782.151 |
6,61%
|
1,22
|
1,20
|
1,305
|
1,29
|
| 20/01/2026 |
7.889.411 |
-4,72%
|
1,27
|
1,19
|
1,30
|
1,21
|
| 16/01/2026 |
6.471.700 |
1,60%
|
1,2583
|
1,23
|
1,31
|
1,27
|
| 15/01/2026 |
10.679.974 |
-1,58%
|
1,27
|
1,195
|
1,29
|
1,25
|
| 14/01/2026 |
20.851.260 |
2,42%
|
1,27
|
1,25
|
1,375
|
1,27
|
| 13/01/2026 |
18.659.642 |
20,39%
|
1,07
|
1,05
|
1,275
|
1,24
|
| 12/01/2026 |
10.055.245 |
10,35%
|
0,9599
|
0,931
|
1,10
|
1,03
|
| 09/01/2026 |
9.770.366 |
3,14%
|
0,91
|
0,905
|
0,9595
|
0,9334
|
| 08/01/2026 |
18.730.529 |
-0,96%
|
0,93
|
0,8772
|
0,94
|
0,9074
|
| 07/01/2026 |
32.112.147 |
-8,69%
|
1,01
|
0,906
|
1,01
|
0,9154
|
| 06/01/2026 |
13.029.621 |
0,70%
|
1,03
|
0,9902
|
1,18
|
1,00
|
| 05/01/2026 |
25.121.535 |
10,89%
|
1,0201
|
0,9527
|
1,125
|
0,99
|
| 02/01/2026 |
5.400.566 |
-1,61%
|
0,93
|
0,8825
|
0,93
|
0,8928
|
| 31/12/2025 |
4.879.537 |
-0,03%
|
0,9118
|
0,8902
|
0,9298
|
0,9074
|
| 30/12/2025 |
6.343.748 |
3,27%
|
0,8975
|
0,8605
|
0,9499
|
0,9022
|
| 29/12/2025 |
7.244.695 |
0,95%
|
0,8801
|
0,844
|
0,90
|
0,879
|
| 26/12/2025 |
10.125.889 |
-3,72%
|
0,9038
|
0,8367
|
0,9133
|
0,8707
|
| 24/12/2025 |
7.987.355 |
-2,35%
|
0,95
|
0,8705
|
0,95
|
0,9043
|
| 23/12/2025 |
8.086.515 |
-2,18%
|
1,00
|
0,9156
|
1,00
|
0,942
|
| 22/12/2025 |
8.880.280 |
-3,08%
|
1,04
|
0,9575
|
1,06
|
0,963
|
| 19/12/2025 |
16.726.005 |
9,67%
|
0,91
|
0,9015
|
1,06
|
0,9936
|
| 18/12/2025 |
21.565.133 |
-1,42%
|
0,93
|
0,8702
|
0,9437
|
0,906
|
| 17/12/2025 |
14.731.557 |
-5,02%
|
0,9899
|
0,903
|
1,00
|
0,9199
|
| 16/12/2025 |
21.129.254 |
-3,15%
|
0,99
|
0,9321
|
1,00
|
0,9685
|
| 15/12/2025 |
6.906.336 |
-1,96%
|
1,03
|
0,9904
|
1,03
|
1,00
|
| 12/12/2025 |
5.429.344 |
2,00%
|
1,02
|
1,01
|
1,06
|
1,02
|
| 11/12/2025 |
11.398.695 |
-1,94%
|
1,02
|
0,9748
|
1,02
|
1,00
|
| 10/12/2025 |
11.983.725 |
-3,74%
|
1,0684
|
0,99
|
1,08
|
1,03
|
| 09/12/2025 |
6.120.518 |
-1,84%
|
1,0801
|
1,04
|
1,11
|
1,07
|
| 08/12/2025 |
6.055.139 |
-4,35%
|
1,14
|
1,08
|
1,20
|
1,09
|
| 05/12/2025 |
11.920.635 |
9,35%
|
1,0498
|
1,03
|
1,20
|
1,15
|
| 04/12/2025 |
9.034.314 |
-1,84%
|
1,10
|
1,04
|
1,10
|
1,07
|
| 03/12/2025 |
6.028.525 |
1,87%
|
1,08
|
1,07
|
1,10
|
1,09
|
| 02/12/2025 |
6.746.497 |
-3,60%
|
1,1001
|
1,03
|
1,1099
|
1,07
|
| 01/12/2025 |
8.670.662 |
-1,34%
|
1,12
|
1,095
|
1,14
|
1,11
|
