Kosmos Energy Ltd (KOS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
3.696.477 |
-1,40%
|
2,025
|
2,02
|
2,165
|
2,11
|
| 08/07/2025 |
5.121.634 |
6,47%
|
2,04
|
1,94
|
2,165
|
2,14
|
| 07/07/2025 |
6.294.355 |
1,52%
|
1,98
|
1,94
|
2,115
|
2,01
|
| 04/07/2025 |
2.190.239 |
-1,52%
|
1,99
|
1,95
|
2,01
|
1,98
|
| 03/07/2025 |
2.186.759 |
-1,52%
|
1,90
|
1,85
|
2,01
|
1,975
|
| 02/07/2025 |
5.678.529 |
5,59%
|
1,72
|
1,695
|
2,01
|
1,98
|
| 01/07/2025 |
7.095.717 |
9,30%
|
1,84
|
1,695
|
1,90
|
1,88
|
| 30/06/2025 |
5.251.614 |
-6,01%
|
1,8501
|
1,71
|
1,86
|
1,72
|
| 27/06/2025 |
4.114.739 |
-1,34%
|
1,875
|
1,82
|
1,93
|
1,83
|
| 26/06/2025 |
3.918.950 |
0,54%
|
1,925
|
1,83
|
1,94
|
1,87
|
| 25/06/2025 |
3.717.610 |
-4,12%
|
1,89
|
1,83
|
1,99
|
1,86
|
| 24/06/2025 |
7.041.516 |
-3,00%
|
1,96
|
1,88
|
2,22
|
1,94
|
| 23/06/2025 |
9.786.385 |
-7,83%
|
2,22
|
1,98
|
2,23
|
2,00
|
| 20/06/2025 |
7.016.921 |
-0,23%
|
2,1898
|
2,13
|
2,27
|
2,17
|
| 18/06/2025 |
9.245.883 |
-2,69%
|
2,23
|
2,16
|
2,33
|
2,17
|
| 17/06/2025 |
11.219.212 |
1,36%
|
2,27
|
2,09
|
2,33
|
2,23
|
| 16/06/2025 |
11.131.316 |
-2,22%
|
2,24
|
2,09
|
2,26
|
2,20
|
| 13/06/2025 |
15.696.024 |
8,61%
|
2,075
|
2,03
|
2,32
|
2,25
|
| 12/06/2025 |
5.399.803 |
-4,23%
|
2,04
|
2,0201
|
2,19
|
2,09
|
| 11/06/2025 |
12.696.278 |
6,50%
|
1,985
|
1,945
|
2,19
|
2,13
|
| 10/06/2025 |
9.225.735 |
1,52%
|
2,00
|
1,905
|
2,08
|
2,00
|
| 09/06/2025 |
6.264.584 |
3,68%
|
1,93
|
1,905
|
2,00
|
1,97
|
| 06/06/2025 |
7.093.978 |
7,96%
|
1,7803
|
1,75
|
1,965
|
1,90
|
| 05/06/2025 |
4.085.988 |
-2,76%
|
1,85
|
1,75
|
1,91
|
1,76
|
| 04/06/2025 |
8.451.794 |
-0,55%
|
1,8399
|
1,70
|
1,91
|
1,81
|
| 03/06/2025 |
4.553.306 |
3,41%
|
1,77
|
1,705
|
1,84
|
1,82
|
| 02/06/2025 |
11.437.658 |
6,02%
|
1,73
|
1,72
|
1,84
|
1,76
|
| 30/05/2025 |
4.612.149 |
-3,78%
|
1,71
|
1,65
|
1,7565
|
1,66
|
| 29/05/2025 |
5.731.714 |
1,78%
|
1,73
|
1,67
|
1,7565
|
1,72
|
| 28/05/2025 |
4.703.722 |
-1,16%
|
1,67
|
1,595
|
1,75
|
1,69
|
| 27/05/2025 |
8.717.218 |
5,52%
|
1,69
|
1,595
|
1,725
|
1,72
|
| 23/05/2025 |
5.850.874 |
3,24%
|
1,60
|
1,53
|
1,65
|
1,63
|
| 22/05/2025 |
5.094.963 |
-3,66%
|
1,71
|
1,56
|
1,70
|
1,58
|
| 21/05/2025 |
5.284.747 |
-2,38%
|
1,735
|
1,64
|
1,735
|
1,64
|
| 20/05/2025 |
7.242.179 |
-2,89%
|
1,69
|
1,64
|
1,75
|
1,68
|
| 19/05/2025 |
10.527.408 |
-1,14%
|
1,7294
|
1,64
|
1,74
|
1,73
|
| 16/05/2025 |
3.292.244 |
-0,29%
|
1,94
|
1,71
|
1,94
|
1,75
|
