Kosmos Energy Ltd (KOS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
2.981.991 |
-1,70%
|
1,88
|
1,70
|
1,89
|
1,74
|
| 22/04/2025 |
4.988.606 |
-1,67%
|
1,74
|
1,68
|
1,865
|
1,77
|
| 21/04/2025 |
7.120.999 |
0,56%
|
1,7794
|
1,675
|
1,86
|
1,80
|
| 17/04/2025 |
6.130.546 |
7,83%
|
1,62
|
1,61
|
1,83
|
1,79
|
| 16/04/2025 |
6.598.337 |
4,40%
|
1,63
|
1,55
|
1,74
|
1,66
|
| 15/04/2025 |
6.462.459 |
-3,64%
|
1,63
|
1,55
|
1,67
|
1,59
|
| 14/04/2025 |
6.349.344 |
-8,84%
|
1,83
|
1,63
|
1,86
|
1,65
|
| 11/04/2025 |
6.773.249 |
11,25%
|
1,60
|
1,58
|
1,82
|
1,81
|
| 10/04/2025 |
7.110.525 |
-13,51%
|
1,73
|
1,57
|
1,73
|
1,60
|
| 09/04/2025 |
8.161.139 |
16,46%
|
1,535
|
1,49
|
1,89
|
1,85
|
| 08/04/2025 |
10.234.509 |
-8,11%
|
1,81
|
1,5301
|
1,855
|
1,58
|
| 07/04/2025 |
9.363.442 |
12,50%
|
1,50
|
1,44
|
1,73
|
1,71
|
| 04/04/2025 |
13.496.850 |
-11,11%
|
2,08
|
1,385
|
1,63
|
1,52
|
| 03/04/2025 |
10.246.639 |
-21,27%
|
2,08
|
1,79
|
2,12
|
1,80
|
| 02/04/2025 |
5.198.511 |
1,33%
|
2,195
|
2,185
|
2,285
|
2,28
|
| 01/04/2025 |
6.000.961 |
-1,32%
|
2,275
|
2,21
|
2,3199
|
2,25
|
| 31/03/2025 |
6.793.855 |
3,60%
|
2,32
|
2,14
|
2,31
|
2,28
|
| 28/03/2025 |
3.705.073 |
-3,90%
|
2,32
|
2,20
|
2,37
|
2,22
|
| 27/03/2025 |
4.848.435 |
-1,67%
|
2,345
|
2,275
|
2,355
|
2,31
|
| 26/03/2025 |
3.719.063 |
3,08%
|
2,30
|
2,29
|
2,39
|
2,34
|
| 25/03/2025 |
3.099.788 |
0,44%
|
2,30
|
2,235
|
2,319
|
2,27
|
| 24/03/2025 |
5.732.066 |
0,00%
|
2,28
|
2,20
|
2,34
|
2,26
|
| 21/03/2025 |
5.512.096 |
-2,17%
|
2,28
|
2,24
|
2,33
|
2,26
|
| 20/03/2025 |
5.511.644 |
0,00%
|
2,27
|
2,26
|
2,34
|
2,31
|
| 19/03/2025 |
11.019.014 |
1,76%
|
2,265
|
2,265
|
2,34
|
2,31
|
| 18/03/2025 |
5.650.482 |
0,00%
|
2,31
|
2,225
|
2,34
|
2,27
|
| 17/03/2025 |
11.085.878 |
1,79%
|
2,26
|
2,21
|
2,33
|
2,27
|
| 14/03/2025 |
3.067.533 |
3,24%
|
2,15
|
2,145
|
2,27
|
2,23
|
| 13/03/2025 |
4.279.193 |
-4,85%
|
2,27
|
2,115
|
2,29
|
2,16
|
| 12/03/2025 |
3.644.805 |
2,25%
|
2,25
|
2,215
|
2,335
|
2,27
|
| 11/03/2025 |
6.962.351 |
4,72%
|
2,27
|
2,155
|
2,26
|
2,22
|
| 10/03/2025 |
4.271.362 |
-2,97%
|
2,27
|
2,075
|
2,24
|
2,12
|
| 07/03/2025 |
10.216.819 |
2,82%
|
2,27
|
2,145
|
2,25
|
2,19
|
| 06/03/2025 |
8.287.865 |
-7,39%
|
2,42
|
2,105
|
2,29
|
2,13
|
| 05/03/2025 |
6.144.676 |
-2,54%
|
2,42
|
2,20
|
2,322
|
2,30
|
| 04/03/2025 |
11.634.928 |
-5,60%
|
2,42
|
2,265
|
2,42
|
2,36
|
| 03/03/2025 |
9.039.365 |
-11,03%
|
2,815
|
2,45
|
2,83
|
2,50
|
| 28/02/2025 |
3.566.479 |
0,72%
|
2,75
|
2,6841
|
2,81
|
2,81
|
| 27/02/2025 |
5.112.608 |
5,28%
|
2,67
|
2,66
|
2,82
|
2,79
|
| 26/02/2025 |
5.615.857 |
-0,38%
|
2,93
|
2,58
|
2,70
|
2,65
|
| 25/02/2025 |
7.807.348 |
-6,94%
|
2,93
|
2,62
|
2,95
|
2,66
|
| 24/02/2025 |
3.963.017 |
-10,00%
|
3,45
|
2,8501
|
3,03
|
2,88
|
| 21/02/2025 |
3.952.430 |
-5,08%
|
3,45
|
3,18
|
3,36
|
3,20
|
| 20/02/2025 |
2.671.157 |
-3,18%
|
3,45
|
3,32
|
3,469
|
3,35
|
| 19/02/2025 |
4.058.418 |
4,53%
|
3,32
|
3,3199
|
3,49
|
3,46
|
| 18/02/2025 |
4.112.652 |
8,28%
|
3,15
|
3,0801
|
3,38
|
3,31
|
| 17/02/2025 |
0 |
1,29%
|
3,115
|
3,10
|
3,225
|
3,14
|
| 14/02/2025 |
6.335.949 |
1,29%
|
3,115
|
3,10
|
3,225
|
3,1387
|
| 13/02/2025 |
3.463.926 |
-0,96%
|
3,115
|
3,045
|
3,125
|
3,10
|
| 12/02/2025 |
2.572.304 |
-3,10%
|
3,27
|
3,11
|
3,22
|
3,13
|
| 11/02/2025 |
3.607.458 |
-0,62%
|
3,27
|
3,1803
|
3,31
|
3,23
|
| 10/02/2025 |
5.827.783 |
7,97%
|
3,09
|
3,0646
|
3,275
|
3,25
|
| 07/02/2025 |
4.244.712 |
0,33%
|
3,01
|
2,98
|
3,04
|
3,01
|
| 06/02/2025 |
3.898.019 |
-3,23%
|
3,115
|
2,98
|
3,145
|
3,00
|
| 05/02/2025 |
4.579.866 |
0,32%
|
3,115
|
3,08
|
3,185
|
3,10
|
| 04/02/2025 |
4.600.176 |
-0,64%
|
3,065
|
3,045
|
3,16
|
3,10
|
| 03/02/2025 |
4.337.149 |
-1,89%
|
3,11
|
3,05
|
3,18
|
3,12
|
| 31/01/2025 |
3.479.370 |
-2,15%
|
3,26
|
3,13
|
3,285
|
3,18
|
| 30/01/2025 |
2.911.347 |
-0,92%
|
3,32
|
3,22
|
3,34
|
3,25
|
| 29/01/2025 |
2.917.881 |
1,24%
|
3,24
|
3,20
|
3,31
|
3,28
|
| 28/01/2025 |
3.461.308 |
-4,43%
|
3,46
|
3,195
|
3,45
|
3,24
|
| 27/01/2025 |
3.374.560 |
-1,17%
|
3,46
|
3,35
|
3,495
|
3,39
|
| 24/01/2025 |
8.440.655 |
-0,58%
|
3,46
|
3,225
|
3,485
|
3,43
|
| 23/01/2025 |
2.945.790 |
-0,86%
|
3,50
|
3,42
|
3,58
|
3,45
|
| 22/01/2025 |
3.260.745 |
-1,97%
|
3,515
|
3,46
|
3,635
|
3,48
|
| 21/01/2025 |
3.325.803 |
-1,11%
|
3,59
|
3,475
|
3,645
|
3,55
|
| 20/01/2025 |
0 |
-1,91%
|
3,68
|
3,545
|
3,69
|
3,59
|
| 17/01/2025 |
2.856.146 |
-1,91%
|
3,68
|
3,545
|
3,69
|
3,6191
|
| 16/01/2025 |
3.475.349 |
-1,08%
|
3,665
|
3,60
|
3,75
|
3,66
|
| 15/01/2025 |
2.878.136 |
2,21%
|
3,645
|
3,595
|
3,72
|
3,70
|
| 14/01/2025 |
2.395.831 |
-1,64%
|
3,645
|
3,58
|
3,735
|
3,62
|
| 13/01/2025 |
3.592.887 |
-1,08%
|
3,83
|
3,61
|
3,8399
|
3,65
|
| 09/01/2025 |
3.432.731 |
-3,59%
|
3,83
|
3,67
|
3,88
|
3,69
|
| 08/01/2025 |
3.120.101 |
-3,85%
|
3,83
|
3,67
|
3,86
|
3,76
|
| 07/01/2025 |
2.833.502 |
2,90%
|
3,81
|
3,79
|
3,91
|
3,90
|
| 06/01/2025 |
4.171.689 |
-1,56%
|
3,55
|
3,775
|
4,01
|
3,79
|
| 03/01/2025 |
5.234.515 |
3,50%
|
3,55
|
3,71
|
3,865
|
3,85
|
| 02/01/2025 |
6.084.928 |
8,77%
|
3,55
|
3,53
|
3,83
|
3,72
|
| 31/12/2024 |
0 |
1,79%
|
3,40
|
3,33
|
3,485
|
3,42
|
| 30/12/2024 |
4.113.005 |
4,60%
|
3,12
|
3,27
|
3,42
|
3,42
|
| 27/12/2024 |
3.500.695 |
4,15%
|
3,12
|
3,115
|
3,275
|
3,26
|
| 26/12/2024 |
2.780.717 |
0,97%
|
3,135
|
3,05
|
3,16
|
3,13
|
| 24/12/2024 |
0 |
-0,97%
|
3,115
|
3,02
|
3,15
|
3,10
|
| 23/12/2024 |
4.608.216 |
2,33%
|
3,03
|
2,88
|
3,09
|
3,08
|
| 20/12/2024 |
3.588.006 |
-1,46%
|
3,06
|
3,01
|
3,19
|
3,01
|
| 19/12/2024 |
7.667.114 |
-2,52%
|
3,24
|
3,07
|
3,33
|
3,09
|
| 18/12/2024 |
0 |
-1,70%
|
3,21
|
3,12
|
3,45
|
3,17
|
| 17/12/2024 |
17.251.969 |
21,40%
|
3,25
|
2,995
|
3,27
|
3,23
|
| 16/12/2024 |
21.356.559 |
-9,97%
|
3,25
|
2,62
|
2,96
|
2,71
|
| 13/12/2024 |
11.982.323 |
-2,28%
|
3,25
|
2,995
|
3,26
|
3,01
|
| 12/12/2024 |
14.293.126 |
-11,05%
|
3,66
|
3,13
|
3,69
|
3,15
|
| 11/12/2024 |
4.608.076 |
0,27%
|
3,75
|
3,6613
|
3,7605
|
3,71
|
| 10/12/2024 |
3.704.139 |
2,21%
|
3,65
|
3,58
|
3,77
|
3,70
|
| 09/12/2024 |
5.403.116 |
4,62%
|
3,57
|
3,5148
|
3,66
|
3,62
|
| 06/12/2024 |
4.158.074 |
-2,26%
|
3,54
|
3,39
|
3,54
|
3,46
|
| 05/12/2024 |
3.765.670 |
-3,54%
|
3,69
|
3,53
|
3,73
|
3,54
|
| 04/12/2024 |
4.448.938 |
-3,68%
|
3,81
|
3,60
|
3,8352
|
3,67
|
| 03/12/2024 |
2.589.040 |
0,26%
|
3,865
|
3,74
|
3,90
|
3,81
|
| 02/12/2024 |
3.380.995 |
-3,55%
|
3,98
|
3,73
|
3,98
|
3,80
|
| 29/11/2024 |
1.872.443 |
-0,26%
|
3,93
|
3,85
|
3,99
|
3,94
|
