Kosmos Energy Ltd (KOS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/12/2022 |
1.556.437 |
6,34%
|
5,98
|
5,92
|
6,405
|
6,37
|
| 28/12/2022 |
1.223.853 |
-5,97%
|
6,29
|
5,955
|
6,31
|
5,99
|
| 27/12/2022 |
1.257.458 |
3,07%
|
6,23
|
6,155
|
6,39
|
6,37
|
| 23/12/2022 |
608.196 |
3,11%
|
5,99
|
5,99
|
6,165
|
6,125
|
| 22/12/2022 |
1.770.742 |
-3,73%
|
6,15
|
5,765
|
6,17
|
5,94
|
| 21/12/2022 |
1.510.573 |
3,87%
|
6,115
|
5,95
|
6,19
|
6,17
|
| 20/12/2022 |
1.210.441 |
1,71%
|
5,87
|
5,81
|
6,03
|
5,94
|
| 19/12/2022 |
1.727.839 |
1,04%
|
5,87
|
5,785
|
5,975
|
5,84
|
| 16/12/2022 |
3.262.832 |
-0,52%
|
5,66
|
5,57
|
5,81
|
5,78
|
| 15/12/2022 |
2.465.761 |
1,75%
|
5,60
|
5,57
|
5,81
|
5,81
|
| 14/12/2022 |
2.044.179 |
-1,72%
|
5,88
|
5,63
|
5,89
|
5,71
|
| 13/12/2022 |
1.996.534 |
3,38%
|
5,82
|
5,705
|
5,89
|
5,81
|
| 12/12/2022 |
1.791.113 |
0,00%
|
5,55
|
5,47
|
5,74
|
5,50
|
| 09/12/2022 |
1.861.600 |
-4,35%
|
5,775
|
5,50
|
5,8288
|
5,50
|
| 08/12/2022 |
1.895.297 |
-2,04%
|
6,09
|
5,70
|
6,11
|
5,75
|
| 07/12/2022 |
1.844.853 |
0,51%
|
5,93
|
5,765
|
6,02
|
5,87
|
| 06/12/2022 |
9.102.476 |
-2,99%
|
5,95
|
5,73
|
6,105
|
5,84
|
| 05/12/2022 |
6.547.990 |
-6,38%
|
6,24
|
5,995
|
6,60
|
6,02
|
| 02/12/2022 |
7.329.642 |
2,72%
|
6,24
|
6,23
|
6,47
|
6,42
|
| 01/12/2022 |
8.214.341 |
-6,02%
|
6,70
|
6,25
|
6,74
|
6,25
|
| 30/11/2022 |
8.283.465 |
3,91%
|
6,45
|
6,405
|
6,685
|
6,65
|
| 29/11/2022 |
6.714.388 |
3,39%
|
6,25
|
6,29
|
6,469
|
6,40
|
| 28/11/2022 |
6.416.144 |
-3,59%
|
6,08
|
6,03
|
6,35
|
6,18
|
| 25/11/2022 |
2.899.774 |
-1,72%
|
6,42
|
6,375
|
6,495
|
6,30
|
| 24/11/2022 |
8.486.469 |
-2,73%
|
6,415
|
6,325
|
6,52
|
6,41
|
| 23/11/2022 |
8.486.469 |
-2,73%
|
6,415
|
6,325
|
6,52
|
6,41
|
| 22/11/2022 |
6.112.599 |
2,49%
|
6,56
|
6,4349
|
6,64
|
6,59
|
| 21/11/2022 |
9.871.032 |
-1,08%
|
6,28
|
6,06
|
6,44
|
6,43
|
| 18/11/2022 |
9.895.479 |
-1,52%
|
6,55
|
6,10
|
6,54
|
6,50
|
| 17/11/2022 |
5.797.275 |
-2,80%
|
6,55
|
6,45
|
6,695
|
6,60
|
| 16/11/2022 |
7.033.305 |
-4,71%
|
6,76
|
6,61
|
6,83
|
6,67
|
| 15/11/2022 |
5.509.108 |
3,82%
|
6,71
|
6,69
|
7,04
|
6,935
|
| 14/11/2022 |
2.226.414 |
-5,64%
|
7,04
|
6,69
|
7,11
|
6,69
|
| 11/11/2022 |
2.778.509 |
5,98%
|
6,74
|
6,78
|
7,1086
|
7,09
|
| 10/11/2022 |
1.575.737 |
3,01%
|
7,07
|
6,53
|
6,79
|
6,675
|
| 09/11/2022 |
2.181.434 |
-10,98%
|
7,07
|
6,47
|
7,0801
|
6,4715
|
| 08/11/2022 |
2.558.853 |
-0,68%
|
7,25
|
7,175
|
7,545
|
7,27
|
| 07/11/2022 |
2.439.759 |
7,26%
|
6,83
|
6,81
|
7,3988
|
7,315
|
| 04/11/2022 |
2.846.787 |
3,49%
|
6,81
|
6,685
|
7,07
|
6,82
|
| 03/11/2022 |
1.238.182 |
1,23%
|
6,51
|
6,33
|
6,665
|
6,59
|
| 02/11/2022 |
2.272.053 |
-2,25%
|
6,59
|
6,47
|
6,785
|
6,51
|
| 01/11/2022 |
1.963.861 |
2,62%
|
6,59
|
6,575
|
6,755
|
6,66
|
| 31/10/2022 |
3.060.917 |
4,51%
|
6,56
|
6,09
|
6,555
|
6,49
|
| 28/10/2022 |
2.136.311 |
-0,24%
|
6,56
|
6,00
|
6,29
|
6,215
|
| 27/10/2022 |
1.832.495 |
-4,01%
|
6,56
|
6,22
|
6,61
|
6,23
|
| 26/10/2022 |
1.696.994 |
1,57%
|
6,32
|
6,39
|
6,60
|
6,49
|
| 25/10/2022 |
1.625.863 |
0,63%
|
6,32
|
6,295
|
6,525
|
6,39
|
| 24/10/2022 |
1.595.078 |
-2,01%
|
6,45
|
6,31
|
6,55
|
6,35
|
| 21/10/2022 |
2.849.709 |
4,09%
|
6,28
|
6,195
|
6,50
|
6,485
|
| 20/10/2022 |
2.711.330 |
0,40%
|
6,25
|
6,145
|
6,4898
|
6,225
|
| 19/10/2022 |
2.379.310 |
5,62%
|
5,81
|
5,8306
|
6,30
|
6,20
|
| 18/10/2022 |
2.638.367 |
-0,17%
|
5,81
|
5,68
|
5,985
|
5,86
|
| 17/10/2022 |
1.924.358 |
3,16%
|
5,81
|
5,78
|
5,975
|
5,87
|
| 14/10/2022 |
2.442.304 |
-1,81%
|
5,93
|
5,68
|
6,07
|
5,97
|
| 13/10/2022 |
2.463.049 |
6,11%
|
5,72
|
5,60
|
6,10
|
6,08
|
| 12/10/2022 |
1.802.085 |
-0,69%
|
5,72
|
5,52
|
5,80
|
5,73
|
| 11/10/2022 |
4.664.360 |
-1,70%
|
5,71
|
5,44
|
5,91
|
5,77
|
| 10/10/2022 |
1.616.378 |
-4,24%
|
6,11
|
5,8206
|
6,24
|
5,87
|
| 07/10/2022 |
2.253.543 |
-2,85%
|
6,36
|
6,055
|
6,405
|
6,13
|
| 06/10/2022 |
2.673.424 |
3,19%
|
5,96
|
5,96
|
6,34
|
6,305
|
| 05/10/2022 |
3.479.167 |
3,21%
|
5,91
|
5,745
|
6,18
|
6,11
|
| 04/10/2022 |
3.870.044 |
6,09%
|
5,81
|
5,62
|
5,92
|
5,92
|
| 03/10/2022 |
3.496.747 |
7,93%
|
5,40
|
5,40
|
5,77
|
5,58
|
| 30/09/2022 |
1.762.305 |
-3,36%
|
5,21
|
5,08
|
5,40
|
5,17
|
| 29/09/2022 |
3.376.981 |
-0,54%
|
4,92
|
5,125
|
5,375
|
5,341
|
| 28/09/2022 |
4.483.150 |
10,27%
|
4,92
|
4,91
|
5,42
|
5,37
|
| 27/09/2022 |
2.777.181 |
4,06%
|
5,32
|
4,685
|
4,965
|
4,87
|
| 26/09/2022 |
3.093.838 |
-4,88%
|
5,32
|
4,645
|
4,9094
|
4,68
|
| 23/09/2022 |
3.678.447 |
-13,38%
|
5,32
|
4,90
|
5,38
|
4,92
|
| 22/09/2022 |
2.400.848 |
-3,24%
|
6,04
|
5,67
|
6,07
|
5,68
|
| 21/09/2022 |
2.066.304 |
-2,17%
|
6,08
|
5,865
|
6,195
|
5,87
|
| 20/09/2022 |
3.534.335 |
-4,76%
|
6,22
|
5,9289
|
6,25
|
6,00
|
| 19/09/2022 |
2.160.565 |
-3,37%
|
6,75
|
6,19
|
6,445
|
6,30
|
| 16/09/2022 |
2.841.444 |
-3,55%
|
6,75
|
6,415
|
6,72
|
6,52
|
| 15/09/2022 |
3.669.565 |
-1,03%
|
6,58
|
6,545
|
6,845
|
6,76
|
| 14/09/2022 |
3.086.135 |
6,22%
|
6,58
|
6,53
|
6,93
|
6,83
|
| 13/09/2022 |
2.599.728 |
-1,69%
|
6,20
|
6,40
|
6,8208
|
6,42
|
| 12/09/2022 |
2.392.150 |
2,84%
|
6,20
|
6,36
|
6,57
|
6,53
|
| 09/09/2022 |
2.516.973 |
3,76%
|
6,20
|
6,215
|
6,395
|
6,35
|
| 08/09/2022 |
2.672.354 |
0,32%
|
6,20
|
6,10
|
6,36
|
6,22
|
| 07/09/2022 |
2.716.039 |
-6,19%
|
6,415
|
6,18
|
6,49
|
6,2012
|
| 06/09/2022 |
2.093.663 |
-2,79%
|
6,86
|
6,5405
|
6,955
|
6,61
|
| 05/09/2022 |
2.540.236 |
3,03%
|
6,81
|
6,725
|
6,96
|
6,80
|
| 02/09/2022 |
2.540.236 |
3,03%
|
6,81
|
6,725
|
6,96
|
6,80
|
| 01/09/2022 |
2.473.217 |
-6,65%
|
6,885
|
6,545
|
6,92
|
6,60
|
| 31/08/2022 |
2.612.363 |
-0,14%
|
6,81
|
6,77
|
7,19
|
7,07
|
| 30/08/2022 |
2.415.064 |
-6,72%
|
7,45
|
6,885
|
7,3638
|
7,08
|
| 29/08/2022 |
2.402.488 |
4,98%
|
7,25
|
7,19
|
7,785
|
7,59
|
| 26/08/2022 |
2.484.718 |
4,78%
|
6,87
|
6,83
|
7,30
|
7,23
|
| 25/08/2022 |
3.896.372 |
1,92%
|
6,87
|
6,818
|
7,24
|
6,90
|
| 24/08/2022 |
3.277.970 |
-0,81%
|
6,68
|
6,705
|
6,95
|
6,765
|
| 23/08/2022 |
3.921.521 |
4,12%
|
6,68
|
6,68
|
7,115
|
6,82
|
| 22/08/2022 |
4.946.033 |
-1,65%
|
6,58
|
6,2111
|
6,66
|
6,55
|
| 19/08/2022 |
3.931.834 |
0,15%
|
6,58
|
6,37
|
6,76
|
6,66
|
| 18/08/2022 |
2.719.750 |
9,38%
|
6,03
|
6,1807
|
6,66
|
6,65
|
| 17/08/2022 |
1.376.253 |
1,00%
|
6,03
|
5,92
|
6,15
|
6,08
|
| 16/08/2022 |
1.446.553 |
-2,35%
|
6,23
|
5,945
|
6,34
|
6,025
|
| 15/08/2022 |
1.914.281 |
-5,08%
|
6,23
|
5,88
|
6,23
|
6,17
|
| 12/08/2022 |
1.234.536 |
0,15%
|
6,18
|
6,335
|
6,565
|
6,50
|
| 11/08/2022 |
3.194.860 |
5,36%
|
6,18
|
6,29
|
6,625
|
6,49
|
Por favor leia o