Kosmos Energy Ltd (KOS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
6.032.046 |
4,67%
|
1,09
|
1,076
|
1,1599
|
1,12
|
| 26/11/2025 |
14.277.557 |
-3,75%
|
1,0984
|
1,04
|
1,17
|
1,07
|
| 25/11/2025 |
10.668.236 |
-4,39%
|
1,1492
|
1,035
|
1,1497
|
1,09
|
| 24/11/2025 |
5.489.741 |
-2,56%
|
1,1702
|
1,13
|
1,18
|
1,14
|
| 21/11/2025 |
13.689.737 |
-11,83%
|
1,259
|
1,15
|
1,27
|
1,17
|
| 20/11/2025 |
5.805.316 |
-1,50%
|
1,35
|
1,29
|
1,42
|
1,31
|
| 19/11/2025 |
7.684.854 |
-3,29%
|
1,33
|
1,29
|
1,35
|
1,33
|
| 18/11/2025 |
4.553.525 |
-1,10%
|
1,40
|
1,34
|
1,41
|
1,37
|
| 17/11/2025 |
3.611.282 |
-4,23%
|
1,4202
|
1,35
|
1,43
|
1,37
|
| 14/11/2025 |
3.314.643 |
-1,39%
|
1,4398
|
1,3801
|
1,45
|
1,42
|
| 13/11/2025 |
3.283.668 |
-0,69%
|
1,4403
|
1,44
|
1,49
|
1,44
|
| 12/11/2025 |
10.841.819 |
-5,56%
|
1,5194
|
1,37
|
1,5194
|
1,45
|
| 11/11/2025 |
4.634.446 |
1,33%
|
1,5284
|
1,49
|
1,59
|
1,53
|
| 10/11/2025 |
5.582.087 |
3,34%
|
1,48
|
1,45
|
1,54
|
1,51
|
| 07/11/2025 |
5.719.381 |
3,90%
|
1,42
|
1,38
|
1,47
|
1,46
|
| 06/11/2025 |
5.154.622 |
3,29%
|
1,38
|
1,34
|
1,4376
|
1,41
|
| 05/11/2025 |
6.686.407 |
-7,77%
|
1,49
|
1,36
|
1,49
|
1,37
|
| 04/11/2025 |
2.685.975 |
0,34%
|
1,48
|
1,48
|
1,53
|
1,48
|
| 03/11/2025 |
8.054.516 |
-6,05%
|
1,4892
|
1,36
|
1,60
|
1,48
|
| 31/10/2025 |
3.898.913 |
0,65%
|
1,59
|
1,52
|
1,61
|
1,57
|
| 30/10/2025 |
3.701.684 |
0,00%
|
1,55
|
1,5347
|
1,62
|
1,55
|
| 29/10/2025 |
5.087.755 |
1,31%
|
1,53
|
1,5224
|
1,58
|
1,55
|
| 28/10/2025 |
2.953.059 |
-2,55%
|
1,56
|
1,52
|
1,58
|
1,53
|
| 27/10/2025 |
6.800.263 |
-5,99%
|
1,6806
|
1,55
|
1,71
|
1,57
|
| 24/10/2025 |
5.128.775 |
3,73%
|
1,65
|
1,60
|
1,69
|
1,67
|
| 23/10/2025 |
6.296.258 |
10,26%
|
1,53
|
1,52
|
1,63
|
1,61
|
| 22/10/2025 |
5.465.279 |
1,39%
|
1,45
|
1,43
|
1,49
|
1,46
|
| 21/10/2025 |
4.285.272 |
-0,69%
|
1,4702
|
1,41
|
1,50
|
1,44
|
| 20/10/2025 |
2.647.296 |
0,69%
|
1,47
|
1,43
|
1,51
|
1,46
|
| 17/10/2025 |
4.014.651 |
-0,69%
|
1,49
|
1,41
|
1,495
|
1,45
|
| 16/10/2025 |
7.007.496 |
-5,20%
|
1,55
|
1,44
|
1,56
|
1,46
|
| 15/10/2025 |
5.249.252 |
-4,06%
|
1,63
|
1,53
|
1,63
|
1,54
|
| 14/10/2025 |
3.870.044 |
-3,04%
|
1,6199
|
1,58
|
1,63
|
1,60
|
| 13/10/2025 |
5.632.530 |
5,10%
|
1,6101
|
1,59
|
1,66
|
1,65
|
| 10/10/2025 |
13.397.501 |
-6,81%
|
1,68
|
1,56
|
1,68
|
1,57
|
| 09/10/2025 |
9.543.845 |
-3,43%
|
1,7402
|
1,64
|
1,77
|
1,69
|
| 08/10/2025 |
4.809.471 |
-4,37%
|
1,84
|
1,72
|
1,845
|
1,75
|
| 07/10/2025 |
4.621.141 |
-2,14%
|
1,86
|
1,77
|
1,86
|
1,83
|
| 06/10/2025 |
5.211.176 |
6,86%
|
1,77
|
1,755
|
1,89
|
1,87
|
| 03/10/2025 |
4.100.963 |
4,79%
|
1,76
|
1,68
|
1,76
|
1,75
|
| 02/10/2025 |
3.037.972 |
-4,02%
|
1,735
|
1,67
|
1,805
|
1,67
|
| 01/10/2025 |
3.638.902 |
4,82%
|
1,6598
|
1,625
|
1,76
|
1,74
|
| 30/09/2025 |
7.097.669 |
-0,60%
|
1,66
|
1,595
|
1,68
|
1,66
|
| 29/09/2025 |
6.124.902 |
-6,98%
|
1,80
|
1,66
|
1,80
|
1,67
|
| 26/09/2025 |
4.561.001 |
-0,28%
|
1,78
|
1,77
|
1,875
|
1,79
|
| 25/09/2025 |
4.816.681 |
0,84%
|
1,80
|
1,74
|
1,81
|
1,79
|
| 24/09/2025 |
5.746.153 |
4,39%
|
1,7387
|
1,73
|
1,84
|
1,78
|
| 23/09/2025 |
9.674.947 |
1,79%
|
1,70
|
1,69
|
1,81
|
1,71
|
| 22/09/2025 |
7.362.767 |
-0,59%
|
1,6699
|
1,62
|
1,70
|
1,68
|
| 19/09/2025 |
6.728.800 |
-4,00%
|
1,7403
|
1,6501
|
1,775
|
1,69
|
| 18/09/2025 |
3.402.649 |
-1,12%
|
1,81
|
1,75
|
1,85
|
1,75
|
| 17/09/2025 |
4.271.969 |
-1,65%
|
1,78
|
1,76
|
1,8588
|
1,78
|
| 16/09/2025 |
5.077.090 |
7,69%
|
1,69
|
1,69
|
1,83
|
1,82
|
| 15/09/2025 |
4.687.663 |
0,90%
|
1,6999
|
1,655
|
1,73
|
1,69
|
| 12/09/2025 |
3.648.531 |
-4,05%
|
1,74
|
1,66
|
1,81
|
1,67
|
| 11/09/2025 |
4.251.634 |
-0,86%
|
1,7094
|
1,695
|
1,74
|
1,73
|
| 10/09/2025 |
7.302.997 |
8,03%
|
1,64
|
1,62
|
1,77
|
1,74
|
| 09/09/2025 |
4.256.225 |
-2,12%
|
1,66
|
1,61
|
1,695
|
1,62
|
| 08/09/2025 |
4.369.284 |
0,92%
|
1,6694
|
1,61
|
1,67
|
1,65
|
| 05/09/2025 |
4.193.556 |
-4,65%
|
1,70
|
1,61
|
1,735
|
1,64
|
| 04/09/2025 |
3.137.126 |
2,38%
|
1,6999
|
1,65
|
1,74
|
1,72
|
| 03/09/2025 |
5.792.401 |
-7,69%
|
1,7998
|
1,67
|
1,7998
|
1,68
|
| 02/09/2025 |
2.465.127 |
1,68%
|
1,7999
|
1,75
|
1,82
|
1,82
|
| 29/08/2025 |
2.369.414 |
-2,19%
|
1,8397
|
1,78
|
1,86
|
1,79
|
| 28/08/2025 |
2.723.581 |
0,27%
|
1,82
|
1,7709
|
1,84
|
1,83
|
| 27/08/2025 |
3.302.959 |
1,67%
|
1,81
|
1,77
|
1,85
|
1,83
|
| 26/08/2025 |
3.449.040 |
-4,26%
|
1,88
|
1,78
|
1,88
|
1,80
|
| 25/08/2025 |
6.465.100 |
1,90%
|
1,8499
|
1,8188
|
1,89
|
1,88
|
| 22/08/2025 |
9.153.927 |
5,46%
|
1,75
|
1,74
|
1,855
|
1,84
|
| 21/08/2025 |
2.818.557 |
1,75%
|
1,7099
|
1,66
|
1,75
|
1,74
|
| 20/08/2025 |
3.465.211 |
3,94%
|
1,70
|
1,66
|
1,73
|
1,71
|
| 19/08/2025 |
3.401.118 |
-5,43%
|
1,75
|
1,64
|
1,765
|
1,65
|
| 18/08/2025 |
5.341.315 |
2,94%
|
1,72
|
1,65
|
1,77
|
1,75
|
| 15/08/2025 |
3.337.776 |
-1,72%
|
1,7499
|
1,69
|
1,755
|
1,70
|
| 14/08/2025 |
5.074.379 |
-1,14%
|
1,7598
|
1,7112
|
1,77
|
1,74
|
| 13/08/2025 |
4.702.498 |
2,33%
|
1,73
|
1,69
|
1,77
|
1,76
|
| 12/08/2025 |
4.914.179 |
1,18%
|
1,73
|
1,705
|
1,80
|
1,72
|
| 11/08/2025 |
3.952.235 |
-2,57%
|
1,80
|
1,68
|
1,80
|
1,70
|
| 08/08/2025 |
6.337.390 |
-3,85%
|
1,84
|
1,73
|
1,89
|
1,75
|
| 07/08/2025 |
3.580.603 |
-1,09%
|
1,8897
|
1,80
|
1,96
|
1,82
|
| 06/08/2025 |
6.300.104 |
0,00%
|
1,8598
|
1,83
|
1,96
|
1,84
|
| 05/08/2025 |
8.116.797 |
-3,16%
|
1,8998
|
1,77
|
1,935
|
1,84
|
| 04/08/2025 |
6.835.203 |
-2,82%
|
1,89
|
1,77
|
1,96
|
1,90
|
| 01/08/2025 |
8.363.622 |
-9,54%
|
2,15
|
1,935
|
2,15
|
1,95
|
| 31/07/2025 |
4.399.556 |
-2,27%
|
2,21
|
2,11
|
2,245
|
2,15
|
| 30/07/2025 |
4.323.264 |
-5,60%
|
2,30
|
2,14
|
2,33
|
2,20
|
| 29/07/2025 |
4.067.834 |
-2,93%
|
2,39
|
2,26
|
2,42
|
2,32
|
| 28/07/2025 |
4.060.727 |
7,66%
|
2,25
|
2,245
|
2,40
|
2,39
|
| 25/07/2025 |
3.308.118 |
-2,20%
|
2,15
|
2,12
|
2,34
|
2,22
|
| 24/07/2025 |
5.479.658 |
6,57%
|
2,05
|
2,02
|
2,34
|
2,27
|
| 23/07/2025 |
3.165.991 |
4,93%
|
1,99
|
1,96
|
2,14
|
2,13
|
| 22/07/2025 |
2.343.146 |
3,57%
|
1,96
|
1,95
|
2,05
|
2,03
|
| 21/07/2025 |
2.473.384 |
-2,97%
|
2,02
|
1,95
|
2,05
|
1,96
|
| 18/07/2025 |
4.258.623 |
-1,46%
|
1,91
|
1,9025
|
2,14
|
2,02
|
| 17/07/2025 |
3.474.963 |
7,33%
|
2,005
|
1,8911
|
2,06
|
2,05
|
| 16/07/2025 |
2.426.542 |
-3,96%
|
2,07
|
1,8911
|
2,085
|
1,91
|
| 15/07/2025 |
3.096.799 |
-3,42%
|
2,07
|
1,97
|
2,16
|
1,98
|
| 14/07/2025 |
4.012.270 |
-5,53%
|
2,16
|
2,01
|
2,18
|
2,05
|
| 11/07/2025 |
3.322.417 |
0,93%
|
2,16
|
2,085
|
2,21
|
2,17
|
| 10/07/2025 |
3.088.989 |
1,90%
|
2,12
|
2,085
|
2,19
|
2,15
|
