Kosmos Energy Ltd (KOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.785.881	1,69%	7,15	6,985	7,24	7,21
05/10/2023	1.891.158	0,71%	7,54	6,97	7,17	7,09
04/10/2023	2.964.269	-8,57%	7,59	6,97	7,595	7,04
03/10/2023	1.480.075	0,79%	7,59	7,55	7,76	7,70
02/10/2023	3.360.139	-6,60%	8,195	7,57	8,25	7,64
29/09/2023	3.028.819	-0,37%	8,195	8,04	8,25	8,18
28/09/2023	2.635.467	0,12%	8,18	8,08	8,28	8,21
27/09/2023	5.569.326	6,49%	7,96	7,895	8,2799	8,20
26/09/2023	5.202.961	3,22%	7,38	7,3516	7,8093	7,70
25/09/2023	1.728.203	4,63%	7,11	7,07	7,47	7,46
22/09/2023	3.772.570	1,14%	7,11	7,06	7,25	7,13
21/09/2023	2.363.726	-0,70%	7,11	6,915	7,11	7,05
20/09/2023	1.654.229	-0,56%	7,12	7,04	7,2762	7,10
19/09/2023	2.109.332	-0,97%	7,31	7,06	7,375	7,14
18/09/2023	1.380.471	0,42%	7,18	7,1021	7,23	7,21
15/09/2023	1.403.990	-1,51%	7,17	7,14	7,30	7,18
14/09/2023	1.760.466	0,97%	7,36	7,255	7,43	7,29
13/09/2023	1.534.527	-1,77%	7,20	7,165	7,39	7,22
12/09/2023	2.282.311	2,80%	7,20	7,215	7,4499	7,35
11/09/2023	1.289.437	-3,51%	7,48	7,11	7,53	7,15
08/09/2023	2.088.028	-0,40%	7,49	7,3692	7,515	7,41
07/09/2023	2.151.408	-0,80%	7,49	7,315	7,5198	7,44
06/09/2023	1.569.852	0,54%	7,41	7,37	7,54	7,50
05/09/2023	1.735.068	-1,06%	7,58	7,4425	7,66	7,46
04/09/2023	1.641.097	3,57%	7,41	7,345	7,60	7,54
01/09/2023	1.641.097	3,57%	7,41	7,345	7,60	7,54
31/08/2023	1.033.335	-0,68%	7,395	7,25	7,40	7,28
30/08/2023	960.371	-0,41%	7,375	7,315	7,43	7,33
29/08/2023	1.529.105	2,36%	7,18	7,065	7,38	7,36
28/08/2023	1.143.477	2,42%	6,91	7,05	7,21	7,19
25/08/2023	1.673.159	2,63%	6,91	6,83	7,06	7,02
24/08/2023	1.559.806	-1,72%	7,17	6,83	7,005	6,84
23/08/2023	2.513.766	-4,13%	7,17	6,92	7,17	6,96
22/08/2023	909.427	-0,55%	7,32	7,24	7,43	7,26
21/08/2023	992.523	-1,62%	7,50	7,28	7,515	7,30
18/08/2023	1.644.957	1,51%	7,19	7,1383	7,45	7,42
17/08/2023	1.518.496	2,24%	7,25	7,225	7,38	7,31
16/08/2023	1.313.811	-1,92%	7,24	7,15	7,395	7,15
15/08/2023	1.554.023	-1,09%	7,325	7,195	7,375	7,29
14/08/2023	1.545.765	-1,34%	7,35	7,27	7,41	7,37
11/08/2023	1.929.562	1,08%	7,35	7,265	7,49	7,47
10/08/2023	2.466.684	-0,67%	7,44	7,295	7,545	7,39
09/08/2023	4.676.614	2,62%	7,35	7,24	7,5775	7,44
08/08/2023	3.354.065	-1,16%	7,125	6,94	7,275	7,245
07/08/2023	4.989.083	0,21%	6,64	6,40	7,33	7,325
04/08/2023	2.765.926	1,39%	7,28	7,185	7,335	7,31
03/08/2023	3.099.223	1,84%	7,12	7,115	7,425	7,21
02/08/2023	1.828.032	-1,26%	7,01	6,935	7,20	7,08
01/08/2023	3.117.154	0,99%	7,01	6,925	7,21	7,17
31/07/2023	1.756.404	1,43%	7,01	6,99	7,13	7,10
28/07/2023	3.024.839	2,49%	6,88	6,83	7,05	7,00
27/07/2023	3.371.368	-2,57%	7,12	6,77	7,135	6,83
26/07/2023	1.376.423	1,45%	6,78	6,77	7,055	7,01
25/07/2023	1.384.171	1,62%	6,785	6,735	6,95	6,91
24/07/2023	1.348.587	2,10%	6,72	6,645	6,87	6,80
21/07/2023	1.431.016	-0,15%	6,73	6,58	6,77	6,66
20/07/2023	2.058.245	4,01%	6,57	6,555	6,7589	6,75
19/07/2023	1.328.157	0,31%	6,43	6,415	6,56	6,49
18/07/2023	2.415.411	3,19%	6,26	6,25	6,628	6,47
17/07/2023	1.207.067	0,00%	6,24	6,24	6,3179	6,27
14/07/2023	2.960.364	-5,43%	6,53	6,19	6,575	6,27
13/07/2023	1.327.467	1,69%	6,54	6,52	6,79	6,63
12/07/2023	1.525.902	0,77%	6,41	6,4899	6,64	6,52
11/07/2023	1.919.478	2,05%	6,41	6,355	6,54	6,47
10/07/2023	1.724.218	0,48%	6,22	6,192	6,36	6,34
07/07/2023	2.251.108	6,23%	5,92	5,88	6,40	6,31
06/07/2023	2.968.168	-1,00%	5,92	5,69	5,97	5,94
05/07/2023	2.265.193	-0,66%	6,05	5,95	6,06	6,00
04/07/2023	1.332.104	1,00%	5,85	5,945	6,07	6,05
03/07/2023	1.332.104	1,00%	5,85	5,945	6,07	6,05
30/06/2023	3.000.464	3,81%	5,85	5,765	6,00	5,99
29/06/2023	2.126.234	5,29%	5,51	5,505	5,775	5,77
28/06/2023	3.310.458	1,11%	5,40	5,28	5,525	5,48
27/06/2023	2.395.912	-1,81%	5,505	5,35	5,50	5,42
26/06/2023	3.054.805	0,91%	5,91	5,375	5,84	5,52
23/06/2023	5.983.361	-5,54%	5,91	5,43	5,685	5,4694
22/06/2023	3.058.663	-3,66%	5,91	5,735	5,91	5,79
21/06/2023	3.258.344	-0,66%	6,01	5,9979	6,14	6,01
20/06/2023	3.063.927	-2,58%	6,11	5,95	6,14	6,05
19/06/2023	1.404.649	-0,80%	6,31	6,125	6,31	6,21
16/06/2023	1.404.649	-0,80%	6,31	6,125	6,31	6,21
15/06/2023	1.640.151	2,62%	6,12	6,0716	6,30	6,26
14/06/2023	5.981.862	-5,28%	6,50	5,96	6,53	6,10
13/06/2023	1.358.289	0,94%	6,50	6,42	6,65	6,44
12/06/2023	1.765.310	-4,92%	6,50	6,30	6,585	6,38
09/06/2023	1.517.695	-1,47%	6,775	6,645	6,815	6,71
08/06/2023	1.759.120	0,15%	6,79	6,60	6,845	6,81
07/06/2023	1.477.196	3,19%	6,71	6,65	6,81	6,80
06/06/2023	1.283.216	1,54%	6,35	6,32	6,615	6,59
05/06/2023	3.037.521	-1,52%	6,75	6,405	6,81	6,49
02/06/2023	2.612.116	6,46%	6,35	6,29	6,6388	6,59
01/06/2023	1.380.903	3,86%	5,97	5,91	6,245	6,19
31/05/2023	1.855.889	-3,96%	6,18	5,9925	6,21	6,07
30/05/2023	1.855.889	-3,96%	6,18	5,9925	6,21	6,07
29/05/2023	1.074.201	1,12%	6,33	6,18	6,3799	6,32
26/05/2023	1.074.201	1,12%	6,33	6,18	6,3799	6,32
25/05/2023	1.292.255	-3,99%	6,33	6,16	6,37	6,25
24/05/2023	1.499.351	-1,51%	6,59	6,425	6,64	6,51
23/05/2023	2.242.669	0,76%	6,59	6,48	6,69	6,61
22/05/2023	1.650.414	3,47%	6,34	6,34	6,71	6,56