Kratos Defense & Security Solutions Inc (KTOS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
1.232.515 |
-3,86%
|
76,47
|
72,9301
|
76,68
|
73,21
|
| 28/11/2025 |
715.851 |
0,44%
|
76,31
|
75,01
|
76,80
|
76,10
|
| 26/11/2025 |
1.394.023 |
0,96%
|
76,10
|
75,31
|
77,17
|
75,77
|
| 25/11/2025 |
1.577.815 |
1,27%
|
74,48
|
72,65
|
76,18
|
75,05
|
| 24/11/2025 |
1.580.350 |
7,19%
|
69,3974
|
69,02
|
75,89
|
74,11
|
| 21/11/2025 |
2.144.417 |
2,71%
|
67,50
|
64,80
|
69,34
|
69,14
|
| 20/11/2025 |
1.444.212 |
-4,85%
|
72,98
|
66,91
|
74,48
|
67,305
|
| 19/11/2025 |
1.181.607 |
0,44%
|
70,46
|
69,30
|
72,18
|
70,67
|
| 18/11/2025 |
1.670.035 |
0,14%
|
69,00
|
67,78
|
71,25
|
70,36
|
| 17/11/2025 |
1.373.994 |
-3,06%
|
71,57
|
68,85
|
72,98
|
70,24
|
| 14/11/2025 |
1.850.544 |
1,06%
|
67,23
|
67,23
|
73,77
|
72,45
|
| 13/11/2025 |
1.934.325 |
-6,53%
|
74,5148
|
71,31
|
75,895
|
71,69
|
| 12/11/2025 |
1.337.097 |
0,14%
|
77,05
|
75,50
|
78,169
|
76,70
|
| 11/11/2025 |
1.694.592 |
-1,49%
|
78,66
|
75,89
|
78,95
|
76,59
|
| 10/11/2025 |
2.737.751 |
1,67%
|
81,3914
|
77,05
|
81,99
|
79,18
|
| 07/11/2025 |
3.517.122 |
7,68%
|
70,40
|
68,81
|
78,35
|
77,88
|
| 06/11/2025 |
4.617.642 |
-6,50%
|
77,89
|
70,27
|
79,47
|
72,41
|
| 05/11/2025 |
6.113.610 |
-14,22%
|
83,5367
|
75,85
|
83,79
|
77,41
|
| 04/11/2025 |
1.748.569 |
-1,13%
|
86,99
|
86,12
|
91,98
|
90,22
|
| 03/11/2025 |
1.380.711 |
0,55%
|
91,25
|
87,9519
|
91,605
|
91,10
|
| 31/10/2025 |
1.365.078 |
2,59%
|
88,6658
|
87,91
|
92,15
|
90,60
|
| 30/10/2025 |
1.302.841 |
-3,19%
|
89,487
|
88,04
|
91,00
|
88,30
|
| 29/10/2025 |
1.859.415 |
1,59%
|
89,57
|
89,01
|
93,87
|
91,21
|
| 28/10/2025 |
1.433.740 |
-0,99%
|
90,70
|
89,69
|
92,4481
|
89,78
|
| 27/10/2025 |
2.048.421 |
0,35%
|
94,95
|
88,26
|
94,95
|
90,68
|
| 24/10/2025 |
2.116.529 |
2,08%
|
93,1413
|
89,1781
|
94,00
|
91,18
|
| 23/10/2025 |
1.780.815 |
5,99%
|
85,495
|
85,00
|
89,935
|
89,32
|
| 22/10/2025 |
3.380.832 |
-6,62%
|
89,46
|
80,81
|
89,66
|
84,30
|
| 21/10/2025 |
2.591.673 |
4,58%
|
87,00
|
85,20
|
90,80
|
90,62
|
| 20/10/2025 |
2.662.631 |
4,25%
|
87,10
|
85,20
|
88,62
|
86,65
|
| 17/10/2025 |
4.815.214 |
-6,21%
|
85,65
|
81,72
|
86,40
|
83,12
|
| 16/10/2025 |
2.478.747 |
-2,15%
|
91,78
|
88,4892
|
92,59
|
88,62
|
| 15/10/2025 |
3.361.443 |
-5,02%
|
98,9458
|
89,1601
|
99,00
|
90,58
|
| 14/10/2025 |
2.070.398 |
-1,09%
|
92,4566
|
90,79
|
97,10
|
95,30
|
| 13/10/2025 |
3.072.333 |
1,74%
|
96,90
|
94,67
|
101,50
|
96,28
|
| 10/10/2025 |
4.868.144 |
-3,99%
|
95,81
|
92,91
|
102,6453
|
94,63
|
| 09/10/2025 |
6.110.240 |
-6,76%
|
107,07
|
96,8019
|
114,35
|
98,55
|
| 08/10/2025 |
2.474.928 |
1,94%
|
102,99
|
101,90
|
106,305
|
105,67
|
| 07/10/2025 |
3.795.481 |
3,38%
|
101,34
|
100,00
|
104,705
|
103,69
|
| 06/10/2025 |
3.730.755 |
3,90%
|
99,18
|
98,02
|
103,00
|
100,25
|
| 03/10/2025 |
2.537.691 |
1,22%
|
95,90
|
93,86
|
98,1186
|
96,19
|
| 02/10/2025 |
2.233.166 |
2,23%
|
94,79
|
92,5252
|
96,40
|
95,03
|
| 01/10/2025 |
2.181.881 |
1,75%
|
90,97
|
88,64
|
93,52
|
92,96
|
| 30/09/2025 |
2.457.616 |
3,78%
|
88,6979
|
88,10
|
91,86
|
91,37
|
| 29/09/2025 |
2.876.969 |
2,09%
|
89,20
|
87,80
|
89,6667
|
88,08
|
| 26/09/2025 |
2.010.089 |
2,49%
|
85,00
|
84,43
|
86,841
|
86,28
|
| 25/09/2025 |
2.869.371 |
3,56%
|
77,69
|
77,12
|
84,8833
|
84,20
|
| 24/09/2025 |
2.518.896 |
-3,24%
|
84,02
|
80,86
|
85,00
|
81,18
|
| 23/09/2025 |
3.854.606 |
3,94%
|
81,24
|
81,04
|
85,48
|
83,90
|
| 22/09/2025 |
3.011.232 |
-0,12%
|
80,50
|
79,30
|
82,5929
|
80,72
|
| 19/09/2025 |
3.805.870 |
0,09%
|
81,38
|
79,90
|
82,31
|
80,77
|
| 18/09/2025 |
2.851.061 |
6,87%
|
76,72
|
75,02
|
81,44
|
80,65
|
| 17/09/2025 |
2.539.723 |
-0,62%
|
75,93
|
73,16
|
77,0279
|
75,74
|
| 16/09/2025 |
3.278.685 |
7,98%
|
70,95
|
70,8337
|
76,62
|
76,35
|
| 15/09/2025 |
2.223.699 |
2,25%
|
70,12
|
67,90
|
71,31
|
70,74
|
| 12/09/2025 |
1.559.789 |
2,25%
|
67,8678
|
67,65
|
69,70
|
69,20
|
| 11/09/2025 |
2.017.385 |
3,07%
|
65,96
|
65,60
|
69,135
|
67,67
|
| 10/09/2025 |
1.747.998 |
1,70%
|
65,1245
|
64,19
|
66,75
|
65,66
|
| 09/09/2025 |
1.395.694 |
0,67%
|
64,25
|
62,66
|
64,83
|
64,56
|
| 08/09/2025 |
1.985.352 |
-1,03%
|
64,30
|
62,33
|
65,00
|
64,14
|
| 05/09/2025 |
1.981.970 |
1,92%
|
64,38
|
61,43
|
65,29
|
64,81
|
| 04/09/2025 |
2.142.968 |
-1,41%
|
64,48
|
61,75
|
64,48
|
63,59
|
| 03/09/2025 |
1.603.389 |
-2,41%
|
66,79
|
64,055
|
67,165
|
64,50
|
| 02/09/2025 |
2.512.943 |
0,38%
|
64,26
|
63,02
|
67,40
|
66,09
|
| 29/08/2025 |
1.440.014 |
-3,93%
|
68,47
|
65,65
|
68,49
|
65,84
|
| 28/08/2025 |
1.335.439 |
0,80%
|
68,43
|
67,285
|
68,815
|
68,51
|
| 27/08/2025 |
1.641.667 |
-0,19%
|
68,1994
|
66,50
|
68,74
|
67,92
|
| 26/08/2025 |
1.758.390 |
1,78%
|
67,44
|
67,00
|
69,91
|
68,05
|
| 25/08/2025 |
1.446.378 |
0,26%
|
66,62
|
66,4642
|
68,76
|
66,90
|
| 22/08/2025 |
1.833.022 |
2,96%
|
64,98
|
64,04
|
67,04
|
66,71
|
| 21/08/2025 |
1.937.125 |
1,91%
|
63,50
|
63,50
|
65,8371
|
64,78
|
| 20/08/2025 |
2.510.519 |
0,34%
|
62,44
|
60,71
|
64,555
|
64,27
|
| 19/08/2025 |
3.142.693 |
-6,84%
|
68,9107
|
63,61
|
68,9107
|
64,02
|
| 18/08/2025 |
1.829.305 |
0,35%
|
67,69
|
67,04
|
69,67
|
68,74
|
| 15/08/2025 |
2.184.181 |
-0,90%
|
69,34
|
66,1301
|
69,39
|
68,50
|
| 14/08/2025 |
3.570.799 |
0,47%
|
70,30
|
68,75
|
72,70
|
69,12
|
| 13/08/2025 |
3.875.148 |
-0,56%
|
69,96
|
64,89
|
71,11
|
68,75
|
| 12/08/2025 |
3.143.549 |
5,70%
|
66,1192
|
64,915
|
69,44
|
69,14
|
| 11/08/2025 |
3.898.034 |
2,41%
|
65,35
|
64,59
|
68,68
|
65,41
|
| 08/08/2025 |
5.154.094 |
8,13%
|
59,40
|
59,01
|
66,13
|
63,88
|
| 07/08/2025 |
2.621.354 |
0,26%
|
58,9716
|
56,8601
|
59,21
|
59,08
|
| 06/08/2025 |
2.598.194 |
-0,79%
|
59,40
|
57,975
|
60,1397
|
58,93
|
| 05/08/2025 |
3.954.427 |
-0,17%
|
62,47
|
57,91
|
62,80
|
59,40
|
| 04/08/2025 |
1.889.338 |
4,92%
|
57,06
|
56,75
|
60,00
|
59,50
|
| 01/08/2025 |
2.924.951 |
-3,41%
|
56,50
|
54,50
|
57,66
|
56,71
|
| 31/07/2025 |
1.659.271 |
1,19%
|
58,00
|
57,51
|
59,14
|
58,70
|
| 30/07/2025 |
1.879.564 |
1,63%
|
56,52
|
56,308
|
58,19
|
58,01
|
| 29/07/2025 |
3.204.474 |
-3,82%
|
61,14
|
56,62
|
61,2899
|
57,09
|
| 28/07/2025 |
2.855.313 |
-1,29%
|
61,6999
|
57,35
|
61,6999
|
59,36
|
| 25/07/2025 |
1.897.850 |
1,89%
|
58,80
|
57,81
|
61,09
|
59,77
|
| 24/07/2025 |
3.036.880 |
-0,20%
|
55,41
|
55,40
|
61,09
|
58,66
|
| 23/07/2025 |
3.137.036 |
6,06%
|
55,20
|
54,36
|
58,93
|
58,78
|
| 22/07/2025 |
5.258.629 |
-5,72%
|
60,01
|
54,37
|
61,43
|
55,42
|
| 21/07/2025 |
3.941.537 |
-0,58%
|
59,85
|
58,49
|
61,43
|
58,78
|
| 18/07/2025 |
6.009.368 |
0,36%
|
55,76
|
54,69
|
61,35
|
59,12
|
| 17/07/2025 |
6.597.487 |
8,53%
|
51,92
|
51,31
|
59,12
|
58,91
|
| 16/07/2025 |
5.244.867 |
6,18%
|
52,00
|
50,23
|
54,97
|
54,28
|
| 15/07/2025 |
3.214.492 |
-1,67%
|
50,93
|
49,5362
|
52,70
|
51,12
|
| 14/07/2025 |
5.272.896 |
0,54%
|
51,35
|
49,5362
|
52,70
|
51,99
|
| 11/07/2025 |
6.936.020 |
11,76%
|
46,08
|
44,85
|
52,5699
|
51,71
|
