Kosmos Energy Ltd (KOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	1.305.113	-0,57%	6,09	5,92	6,115	6,065
14/05/2024	1.567.642	1,50%	6,06	6,00	6,11	6,10
13/05/2024	3.235.464	-1,31%	6,23	6,00	6,155	6,01
10/05/2024	3.490.714	-1,30%	6,23	6,01	6,25	6,09
09/05/2024	14.729.961	2,66%	5,89	6,045	6,27	6,17
08/05/2024	2.296.690	0,33%	5,89	5,85	6,02	6,01
07/05/2024	6.908.168	2,04%	5,93	5,76	6,07	5,99
06/05/2024	2.318.171	1,03%	5,85	5,825	5,985	5,87
03/05/2024	3.824.333	1,57%	5,74	5,71	5,86	5,81
02/05/2024	1.742.973	2,33%	5,69	5,575	5,74	5,72
01/05/2024	3.068.943	-1,41%	5,69	5,535	5,77	5,59
30/04/2024	2.708.854	-4,06%	5,86	5,66	5,86	5,67
29/04/2024	1.726.561	0,51%	5,88	5,86	5,97	5,91
26/04/2024	802.094	0,86%	5,81	5,79	5,92	5,88
25/04/2024	1.408.352	-2,02%	5,95	5,77	5,96	5,83
24/04/2024	1.476.951	2,06%	5,81	5,75	5,98	5,95
23/04/2024	1.795.831	-0,68%	5,86	5,81	5,92	5,83
22/04/2024	2.275.588	-1,84%	5,94	5,8401	5,995	5,87
19/04/2024	1.537.911	-1,32%	6,02	5,995	6,135	5,98
18/04/2024	2.705.691	0,00%	6,09	6,02	6,23	6,06
17/04/2024	1.810.794	-0,49%	6,18	6,009	6,185	6,06
16/04/2024	3.286.938	0,66%	6,18	5,89	6,14	6,09
15/04/2024	3.043.649	-2,42%	6,18	5,99	6,2446	6,05
12/04/2024	3.632.930	-2,05%	6,36	6,13	6,58	6,20
11/04/2024	3.634.776	0,16%	6,36	6,18	6,41	6,33
10/04/2024	5.496.061	1,61%	5,94	6,075	6,33	6,32
09/04/2024	9.327.267	5,25%	5,94	5,90	6,2375	6,22
08/04/2024	6.476.139	0,68%	5,99	5,90	6,17	5,91
05/04/2024	3.013.212	-1,84%	5,99	5,865	6,02	5,87
04/04/2024	3.470.831	2,93%	5,90	5,71	6,00	5,98
03/04/2024	8.610.105	-1,19%	5,90	5,55	5,93	5,81
02/04/2024	2.494.385	0,34%	5,61	5,77	5,92	5,88
01/04/2024	3.246.417	-1,68%	5,61	5,7835	6,00	5,86
28/03/2024	3.235.504	1,19%	5,61	5,90	6,045	5,96
27/03/2024	4.365.897	4,06%	5,61	5,60	5,96	5,89
26/03/2024	5.210.807	-4,71%	5,99	5,60	6,009	5,66
25/03/2024	2.315.636	2,24%	5,85	5,87	6,005	5,94
22/03/2024	2.243.115	-1,19%	5,85	5,73	5,91	5,81
21/03/2024	4.724.722	-2,81%	6,01	5,86	6,06	5,88
20/03/2024	5.450.965	0,83%	5,92	5,90	6,05	6,05
19/03/2024	4.859.082	3,99%	5,74	5,739	6,00	6,00
18/03/2024	4.351.779	1,23%	5,78	5,60	5,83	5,77
15/03/2024	2.765.027	-1,89%	5,78	5,68	5,875	5,70
14/03/2024	4.391.399	4,69%	5,565	5,53	5,84	5,81
13/03/2024	2.629.145	0,92%	5,51	5,48	5,69	5,50
12/03/2024	2.213.745	-1,63%	5,51	5,43	5,54	5,45
11/03/2024	2.369.656	0,36%	5,49	5,4204	5,57	5,54
08/03/2024	3.903.385	0,91%	5,47	5,39	5,565	5,52
07/03/2024	9.349.175	-2,15%	5,46	5,445	5,675	5,47
06/03/2024	24.590.200	3,33%	5,46	5,35	5,70	5,58
05/03/2024	17.830.165	-10,15%	6,30	5,26	5,77	5,40
04/03/2024	1.682.696	-3,84%	6,30	6,00	6,33	6,01
01/03/2024	2.914.412	2,85%	6,10	6,185	6,365	6,3149
29/02/2024	3.347.947	1,66%	6,10	6,08	6,19	6,14
28/02/2024	3.712.335	1,34%	5,90	5,89	6,12	6,04
27/02/2024	2.753.742	3,47%	5,81	5,76	6,035	5,96
26/02/2024	3.092.964	-3,36%	5,83	5,535	5,855	5,76
23/02/2024	2.159.863	0,51%	5,83	5,735	5,97	5,96
22/02/2024	1.313.213	-0,34%	5,87	5,84	5,955	5,93
21/02/2024	2.472.995	3,48%	5,81	5,785	5,99	5,95
20/02/2024	2.530.608	-3,52%	5,89	5,725	5,94	5,75
19/02/2024	1.334.262	-0,67%	5,70	5,90	6,025	5,96
16/02/2024	1.334.262	-0,67%	5,70	5,90	6,025	5,96
15/02/2024	2.397.807	6,76%	5,59	5,695	6,05	6,00
14/02/2024	962.007	1,44%	5,50	5,545	5,66	5,62
13/02/2024	2.235.116	-4,15%	5,50	5,48	5,7442	5,54
12/02/2024	4.923.579	6,64%	5,50	5,49	5,88	5,78
09/02/2024	7.445.777	-6,07%	5,75	5,36	5,765	5,42
08/02/2024	1.471.860	1,76%	5,66	5,62	5,81	5,77
07/02/2024	1.755.979	0,53%	5,68	5,595	5,70	5,67
06/02/2024	4.183.785	3,87%	5,675	5,418	5,80	5,64
05/02/2024	5.606.963	-6,22%	5,675	5,38	5,665	5,43
02/02/2024	2.883.203	-2,85%	5,93	5,74	5,93	5,79
01/02/2024	2.759.482	-1,65%	6,15	5,925	6,23	5,96
31/01/2024	1.619.782	-4,72%	6,35	6,05	6,388	6,06
30/01/2024	1.613.787	1,92%	6,27	6,09	6,3675	6,36
29/01/2024	2.387.424	-0,64%	6,27	6,07	6,27	6,24
26/01/2024	1.809.756	0,00%	6,29	6,205	6,325	6,28
25/01/2024	2.707.432	0,16%	6,30	6,13	6,2913	6,28
24/01/2024	1.899.953	0,32%	6,345	6,16	6,34	6,27
23/01/2024	1.781.981	0,00%	6,345	6,17	6,30	6,25
22/01/2024	2.971.023	-1,73%	6,345	6,13	6,345	6,25
19/01/2024	1.668.182	-0,47%	6,37	6,2625	6,38	6,36
18/01/2024	1.790.303	2,24%	6,28	6,2636	6,40	6,39
17/01/2024	3.195.794	-2,62%	6,28	6,195	6,40	6,2518
16/01/2024	2.787.505	-1,23%	6,445	6,40	6,525	6,42
15/01/2024	1.725.132	-0,61%	6,75	6,51	6,79	6,50
12/01/2024	1.725.132	-0,61%	6,75	6,51	6,79	6,50
11/01/2024	2.176.669	0,62%	6,495	6,495	6,62	6,54
10/01/2024	2.927.203	-1,96%	6,73	6,425	6,62	6,50
09/01/2024	2.380.588	-2,07%	6,84	6,525	6,74	6,63
08/01/2024	1.759.473	-0,73%	6,84	6,515	6,78	6,78
05/01/2024	1.989.785	1,49%	6,84	6,7425	6,869	6,83
04/01/2024	2.695.617	-2,04%	6,725	6,61	6,88	6,73
03/01/2024	1.050.002	2,08%	6,725	6,675	6,93	6,87
02/01/2024	927.218	0,30%	6,81	6,70	6,85	6,73
29/12/2023	855.336	-1,18%	6,81	6,68	6,845	6,71
28/12/2023	767.162	-2,72%	6,93	6,78	6,98	6,79
27/12/2023	1.256.374	-0,85%	7,02	6,931	7,065	6,98
26/12/2023	882.971	2,48%	6,955	6,935	7,07	7,04