Kratos Defense & Security Solutions Inc (KTOS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
482.711 |
3,90%
|
61,15
|
61,00
|
64,38
|
63,16
|
| 24/04/2026 |
3.534.369 |
-6,50%
|
66,25
|
61,01
|
66,25
|
61,26
|
| 23/04/2026 |
2.774.634 |
-3,79%
|
68,2786
|
63,79
|
68,74
|
65,52
|
| 22/04/2026 |
2.113.425 |
0,09%
|
70,17
|
67,65
|
70,9799
|
68,61
|
| 21/04/2026 |
2.976.277 |
-1,55%
|
70,9366
|
67,82
|
71,20
|
68,55
|
| 20/04/2026 |
2.680.374 |
-1,63%
|
70,35
|
68,86
|
71,705
|
69,83
|
| 17/04/2026 |
2.868.483 |
-4,60%
|
75,49
|
70,4098
|
76,86
|
70,99
|
| 16/04/2026 |
1.586.541 |
-0,32%
|
75,86
|
73,01
|
77,2211
|
74,41
|
| 15/04/2026 |
2.461.248 |
1,36%
|
74,00
|
73,2501
|
76,29
|
74,66
|
| 14/04/2026 |
1.852.248 |
0,15%
|
75,00
|
72,52
|
76,565
|
73,66
|
| 13/04/2026 |
1.811.871 |
4,13%
|
69,57
|
69,57
|
74,07
|
73,55
|
| 10/04/2026 |
2.164.461 |
2,94%
|
68,96
|
67,43
|
70,53
|
70,34
|
| 09/04/2026 |
2.628.103 |
-8,19%
|
74,00
|
68,28
|
74,50
|
68,33
|
| 08/04/2026 |
2.198.352 |
3,34%
|
76,97
|
72,554
|
79,44
|
74,46
|
| 07/04/2026 |
2.035.604 |
-2,88%
|
73,35
|
69,80
|
73,35
|
71,96
|
| 06/04/2026 |
3.124.259 |
10,07%
|
70,35
|
70,11
|
74,405
|
74,09
|
| 02/04/2026 |
3.029.201 |
-0,67%
|
65,30
|
63,90
|
69,51
|
67,31
|
| 01/04/2026 |
2.849.517 |
-3,99%
|
71,63
|
67,60
|
72,80
|
67,70
|
| 31/03/2026 |
3.770.338 |
7,84%
|
66,8958
|
65,545
|
70,97
|
70,51
|
| 30/03/2026 |
3.763.187 |
-9,26%
|
72,48
|
64,3716
|
72,89
|
65,28
|
| 27/03/2026 |
2.121.457 |
-5,17%
|
74,94
|
71,71
|
76,38
|
71,94
|
| 26/03/2026 |
2.054.077 |
-5,13%
|
78,98
|
75,17
|
79,3919
|
75,86
|
| 25/03/2026 |
3.043.686 |
3,21%
|
78,96
|
77,3051
|
80,94
|
79,98
|
| 24/03/2026 |
3.073.678 |
-7,41%
|
82,50
|
75,52
|
83,4499
|
77,49
|
| 23/03/2026 |
2.127.712 |
-1,09%
|
85,75
|
82,07
|
86,31
|
83,69
|
| 20/03/2026 |
2.395.248 |
-8,88%
|
92,3191
|
83,1002
|
92,3191
|
84,62
|
| 19/03/2026 |
1.787.683 |
-0,28%
|
90,30
|
87,64
|
94,49
|
92,78
|
| 18/03/2026 |
1.730.198 |
-2,43%
|
93,52
|
92,66
|
96,88
|
93,04
|
| 17/03/2026 |
2.451.587 |
6,46%
|
90,02
|
89,80
|
95,35
|
95,31
|
| 16/03/2026 |
1.856.378 |
2,29%
|
88,01
|
86,90
|
91,80
|
89,53
|
| 13/03/2026 |
2.145.212 |
-2,16%
|
90,10
|
87,20
|
91,90
|
87,53
|
| 12/03/2026 |
2.742.898 |
0,61%
|
88,77
|
85,39
|
91,365
|
89,46
|
| 11/03/2026 |
1.459.169 |
-0,05%
|
88,36
|
86,62
|
90,98
|
88,92
|
| 10/03/2026 |
2.556.809 |
-3,80%
|
91,50
|
88,64
|
92,28
|
88,96
|
| 09/03/2026 |
3.257.391 |
6,25%
|
88,50
|
87,25
|
93,67
|
92,47
|
| 06/03/2026 |
3.532.185 |
1,68%
|
83,98
|
81,61
|
90,85
|
87,00
|
| 05/03/2026 |
2.792.067 |
-4,02%
|
88,6058
|
82,45
|
89,49
|
85,54
|
| 04/03/2026 |
2.406.420 |
0,20%
|
89,00
|
85,84
|
90,10
|
89,13
|
| 03/03/2026 |
6.006.059 |
-1,95%
|
90,6133
|
86,60
|
93,20
|
88,95
|
