Kratos Defense & Security Solutions Inc (KTOS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
2.332.568 |
2,42%
|
48,14
|
47,75
|
49,3925
|
48,59
|
| 18/09/2026 |
1.470.667 |
-0,40%
|
47,60
|
46,85
|
48,56
|
47,46
|
| 17/09/2026 |
2.351.041 |
0,19%
|
48,5734
|
47,60
|
49,30
|
47,66
|
| 16/09/2026 |
2.558.107 |
-0,11%
|
47,62
|
45,89
|
47,70
|
47,59
|
| 15/09/2026 |
2.931.287 |
0,04%
|
48,32
|
46,585
|
49,46
|
47,62
|
| 14/09/2026 |
2.068.960 |
1,91%
|
45,89
|
45,72
|
48,08
|
47,58
|
| 11/09/2026 |
2.696.741 |
-0,62%
|
47,60
|
45,465
|
47,60
|
46,69
|
| 10/09/2026 |
2.292.103 |
0,51%
|
46,989
|
46,3101
|
48,70
|
46,98
|
| 09/09/2026 |
3.135.370 |
-3,32%
|
48,41
|
46,33
|
48,6338
|
46,74
|
| 08/09/2026 |
1.611.943 |
0,75%
|
47,87
|
47,87
|
50,05
|
48,20
|
| 04/09/2026 |
1.876.142 |
-0,54%
|
47,84
|
47,13
|
48,6661
|
47,82
|
| 03/09/2026 |
2.486.543 |
0,79%
|
49,10
|
46,92
|
49,16
|
48,10
|
| 02/09/2026 |
2.656.873 |
-3,15%
|
49,50
|
47,05
|
49,70
|
47,78
|
| 01/09/2026 |
2.477.363 |
-3,24%
|
50,3917
|
48,96
|
51,80
|
49,34
|
| 31/08/2026 |
1.203.364 |
-1,89%
|
52,17
|
50,58
|
52,17
|
50,98
|
| 28/08/2026 |
1.300.321 |
-3,15%
|
53,85
|
51,37
|
53,99
|
52,00
|
| 27/08/2026 |
1.425.414 |
1,44%
|
53,40
|
52,38
|
54,09
|
53,69
|
| 26/08/2026 |
1.196.815 |
0,57%
|
52,30
|
52,18
|
54,285
|
52,93
|
| 25/08/2026 |
1.580.120 |
-0,81%
|
53,90
|
52,03
|
53,90
|
52,64
|
| 24/08/2026 |
2.114.890 |
-7,23%
|
56,56
|
52,83
|
56,84
|
53,07
|
| 21/08/2026 |
1.870.475 |
1,76%
|
57,03
|
56,50
|
58,60
|
57,17
|
| 20/08/2026 |
2.767.369 |
-7,19%
|
60,042
|
55,25
|
60,17
|
56,18
|
| 19/08/2026 |
1.736.482 |
-2,37%
|
62,26
|
58,75
|
62,41
|
60,56
|
| 18/08/2026 |
1.735.430 |
-1,25%
|
61,675
|
61,44
|
64,15
|
61,99
|
| 17/08/2026 |
2.263.202 |
-2,28%
|
64,50
|
62,88
|
65,09
|
63,29
|
| 14/08/2026 |
3.661.002 |
2,95%
|
66,2488
|
62,65
|
67,10
|
64,58
|
| 13/08/2026 |
1.818.306 |
-1,49%
|
63,99
|
61,84
|
64,745
|
62,79
|
| 12/08/2026 |
2.198.473 |
0,24%
|
64,39
|
62,10
|
64,43
|
63,82
|
| 11/08/2026 |
1.953.011 |
2,12%
|
62,1482
|
61,3422
|
63,83
|
63,73
|
| 10/08/2026 |
2.893.288 |
2,79%
|
60,74
|
58,90
|
63,17
|
62,42
|
| 07/08/2026 |
3.080.547 |
5,94%
|
58,89
|
56,25
|
61,08
|
60,77
|
| 06/08/2026 |
3.232.513 |
3,84%
|
54,2474
|
54,03
|
59,095
|
57,41
|
| 05/08/2026 |
6.122.231 |
6,77%
|
59,8134
|
54,51
|
62,34
|
55,34
|
| 04/08/2026 |
3.525.964 |
5,45%
|
50,7268
|
50,34
|
52,27
|
51,87
|
| 03/08/2026 |
2.111.166 |
5,60%
|
47,31
|
45,90
|
49,42
|
49,21
|
| 31/07/2026 |
1.011.835 |
0,88%
|
44,00
|
45,355
|
46,85
|
46,60
|
| 30/07/2026 |
2.056.781 |
5,36%
|
44,56
|
43,09
|
46,41
|
46,17
|
| 29/07/2026 |
2.654.015 |
-9,73%
|
48,95
|
43,7501
|
48,95
|
43,88
|
| 28/07/2026 |
1.542.665 |
-1,58%
|
49,3704
|
46,44
|
49,3704
|
48,64
|
| 27/07/2026 |
1.679.326 |
4,39%
|
48,20
|
46,78
|
49,72
|
49,45
|
| 24/07/2026 |
1.787.557 |
-4,25%
|
49,95
|
47,23
|
50,20
|
47,35
|
| 23/07/2026 |
2.967.429 |
3,32%
|
47,65
|
47,65
|
51,49
|
49,44
|
| 22/07/2026 |
1.282.651 |
-0,59%
|
48,15
|
47,78
|
49,395
|
47,89
|
| 21/07/2026 |
2.129.795 |
4,93%
|
47,10
|
45,60
|
48,9199
|
48,21
|
| 20/07/2026 |
1.694.217 |
-0,21%
|
46,73
|
45,7246
|
47,40
|
45,94
|
| 17/07/2026 |
2.345.362 |
-1,92%
|
46,4999
|
45,58
|
47,2529
|
46,03
|
| 16/07/2026 |
1.877.810 |
-5,49%
|
49,90
|
46,31
|
49,90
|
46,96
|
| 15/07/2026 |
3.329.325 |
-0,94%
|
52,01
|
49,15
|
54,22
|
49,68
|
| 14/07/2026 |
3.100.871 |
7,24%
|
48,65
|
48,30
|
50,48
|
50,36
|
| 13/07/2026 |
1.928.221 |
-2,45%
|
48,80
|
46,35
|
49,06
|
46,96
|
| 10/07/2026 |
1.471.352 |
-1,35%
|
49,299
|
47,56
|
49,30
|
48,19
|
| 09/07/2026 |
2.012.133 |
-2,94%
|
50,28
|
48,21
|
50,479
|
48,85
|
| 08/07/2026 |
2.106.581 |
0,09%
|
51,00
|
49,66
|
51,805
|
50,38
|
| 07/07/2026 |
2.290.137 |
-6,02%
|
53,99
|
49,7651
|
54,52
|
50,34
|
| 06/07/2026 |
2.451.368 |
-3,24%
|
55,70
|
52,87
|
55,70
|
53,54
|
| 02/07/2026 |
4.379.840 |
4,21%
|
54,6798
|
54,0792
|
58,88
|
55,35
|
| 01/07/2026 |
4.730.135 |
6,45%
|
49,99
|
49,74
|
54,1299
|
53,04
|
| 30/06/2026 |
3.426.714 |
6,48%
|
49,6999
|
48,6701
|
51,4699
|
49,86
|
| 29/06/2026 |
3.380.440 |
-0,53%
|
48,44
|
46,42
|
48,89
|
46,95
|
| 26/06/2026 |
3.677.329 |
1,97%
|
45,97
|
45,80
|
49,19
|
47,21
|
| 25/06/2026 |
2.896.725 |
-3,41%
|
47,95
|
46,012
|
48,12
|
46,32
|
| 24/06/2026 |
2.218.370 |
-5,67%
|
50,83
|
47,78
|
50,99
|
47,95
|
| 23/06/2026 |
2.177.593 |
-0,39%
|
49,4918
|
49,4282
|
52,34
|
50,80
|
| 18/06/2026 |
3.857.678 |
-3,47%
|
56,70
|
51,09
|
56,80
|
51,09
|
| 17/06/2026 |
1.841.702 |
-0,50%
|
56,35
|
55,60
|
58,40
|
56,16
|
| 16/06/2026 |
1.957.913 |
-1,19%
|
56,61
|
55,01
|
57,39
|
56,34
|
| 15/06/2026 |
2.194.956 |
-1,52%
|
59,23
|
56,68
|
59,55
|
57,02
|
| 12/06/2026 |
2.788.945 |
-1,53%
|
60,95
|
56,91
|
61,70
|
57,75
|
| 11/06/2026 |
2.453.360 |
7,10%
|
55,65
|
54,0701
|
58,88
|
58,78
|
| 10/06/2026 |
1.667.542 |
-2,41%
|
55,68
|
54,25
|
56,80
|
54,82
|
| 09/06/2026 |
2.256.715 |
-2,65%
|
58,35
|
53,35
|
59,29
|
56,19
|
| 08/06/2026 |
1.906.667 |
-1,35%
|
60,33
|
57,37
|
60,33
|
57,73
|
| 05/06/2026 |
2.278.307 |
-7,59%
|
62,18
|
57,50
|
62,45
|
58,52
|
| 04/06/2026 |
2.936.587 |
8,57%
|
57,70
|
57,70
|
63,59
|
63,40
|
| 03/06/2026 |
3.197.116 |
-7,59%
|
61,9993
|
57,90
|
62,19
|
58,43
|
| 02/06/2026 |
2.327.429 |
-0,30%
|
63,49
|
61,68
|
63,80
|
63,27
|
| 01/06/2026 |
4.310.834 |
-0,71%
|
64,30
|
61,1501
|
66,20
|
63,49
|
| 29/05/2026 |
6.001.656 |
-1,59%
|
67,3349
|
60,08
|
68,47
|
64,13
|
| 28/05/2026 |
7.731.667 |
14,05%
|
64,80
|
61,00
|
66,83
|
65,19
|
| 27/05/2026 |
2.006.694 |
0,88%
|
56,80
|
55,0073
|
57,3621
|
57,30
|
| 26/05/2026 |
3.246.904 |
1,25%
|
58,0925
|
55,90
|
59,30
|
56,80
|
| 22/05/2026 |
1.989.975 |
2,74%
|
55,01
|
54,46
|
56,75
|
56,18
|
| 21/05/2026 |
1.803.126 |
-2,10%
|
55,60
|
53,81
|
55,62
|
54,67
|
| 20/05/2026 |
2.563.579 |
4,41%
|
53,86
|
52,65
|
55,85
|
55,82
|
| 19/05/2026 |
1.841.998 |
-1,37%
|
53,9033
|
52,78
|
54,57
|
53,465
|
| 18/05/2026 |
2.465.824 |
4,09%
|
52,62
|
52,11
|
54,72
|
54,22
|
| 15/05/2026 |
1.870.805 |
-5,60%
|
53,51
|
51,66
|
53,90
|
52,09
|
| 14/05/2026 |
3.455.458 |
5,39%
|
52,56
|
52,49
|
55,97
|
54,85
|
| 13/05/2026 |
6.540.180 |
-8,44%
|
56,84
|
51,84
|
56,84
|
52,49
|
| 12/05/2026 |
2.937.467 |
0,60%
|
57,55
|
55,11
|
58,63
|
57,33
|
| 11/05/2026 |
4.216.304 |
-1,80%
|
57,60
|
55,01
|
57,75
|
56,99
|
| 08/05/2026 |
2.783.250 |
1,50%
|
57,50
|
55,73
|
57,94
|
57,89
|
| 07/05/2026 |
3.978.840 |
-7,27%
|
62,1792
|
56,31
|
62,3955
|
57,00
|
| 06/05/2026 |
2.636.046 |
3,73%
|
59,828
|
58,43
|
61,7481
|
61,52
|
| 05/05/2026 |
3.078.172 |
-4,23%
|
62,70
|
58,01
|
62,775
|
59,31
|
| 04/05/2026 |
2.051.605 |
-0,23%
|
62,16
|
61,7569
|
64,13
|
61,93
|
| 01/05/2026 |
1.987.289 |
-1,59%
|
63,55
|
60,9542
|
63,8045
|
62,05
|
| 30/04/2026 |
2.064.234 |
5,96%
|
59,95
|
59,6373
|
63,17
|
63,05
|
| 29/04/2026 |
1.994.123 |
-3,39%
|
61,90
|
59,0607
|
61,90
|
59,56
|
| 28/04/2026 |
2.143.572 |
-2,38%
|
61,94
|
60,22
|
62,70
|
61,66
|
