Kratos Defense & Security Solutions Inc (KTOS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
2.202.548 |
0,54%
|
44,44
|
43,89
|
46,73
|
46,27
|
| 09/07/2025 |
2.603.716 |
3,79%
|
45,00
|
42,8067
|
46,15
|
46,02
|
| 08/07/2025 |
2.740.386 |
-0,98%
|
45,43
|
42,8067
|
46,25
|
44,34
|
| 07/07/2025 |
2.568.143 |
0,29%
|
45,12
|
43,88
|
46,25
|
44,78
|
| 04/07/2025 |
1.509.983 |
3,37%
|
43,82
|
43,65
|
44,805
|
44,66
|
| 03/07/2025 |
1.508.157 |
3,44%
|
42,93
|
41,8774
|
44,805
|
44,66
|
| 02/07/2025 |
3.388.320 |
0,49%
|
46,28
|
41,8774
|
46,35
|
43,28
|
| 01/07/2025 |
4.281.843 |
-7,28%
|
46,19
|
42,66
|
47,09
|
43,07
|
| 30/06/2025 |
5.756.487 |
1,33%
|
47,4728
|
45,4112
|
47,4728
|
46,45
|
| 27/06/2025 |
7.831.973 |
10,84%
|
39,555
|
39,00
|
46,9699
|
45,84
|
| 26/06/2025 |
9.759.414 |
-2,36%
|
41,29
|
39,00
|
42,68
|
41,33
|
| 25/06/2025 |
2.301.305 |
3,83%
|
43,45
|
40,1027
|
43,45
|
42,33
|
| 24/06/2025 |
3.644.484 |
-6,49%
|
43,86
|
40,1027
|
46,515
|
40,77
|
| 23/06/2025 |
3.907.926 |
1,21%
|
43,9841
|
42,9732
|
46,515
|
43,63
|
| 20/06/2025 |
1.644.401 |
2,30%
|
42,26
|
40,83
|
44,13
|
43,11
|
| 18/06/2025 |
2.409.536 |
-2,48%
|
41,25
|
41,07
|
44,13
|
42,16
|
| 17/06/2025 |
2.280.239 |
4,90%
|
42,19
|
41,07
|
43,8696
|
43,23
|
| 16/06/2025 |
2.095.454 |
-1,32%
|
41,70
|
41,0801
|
42,39
|
41,21
|
| 13/06/2025 |
2.066.065 |
1,84%
|
40,20
|
39,94
|
42,73
|
41,76
|
| 12/06/2025 |
1.215.370 |
2,08%
|
39,94
|
37,90
|
41,275
|
41,24
|
| 11/06/2025 |
1.917.917 |
2,80%
|
40,60
|
37,90
|
40,665
|
40,40
|
| 10/06/2025 |
2.506.363 |
-3,18%
|
40,93
|
38,72
|
40,96
|
39,30
|
| 09/06/2025 |
2.405.335 |
0,30%
|
40,98
|
39,7701
|
41,03
|
40,59
|
| 06/06/2025 |
1.571.607 |
0,27%
|
40,61
|
39,96
|
41,4688
|
40,47
|
| 05/06/2025 |
2.783.277 |
0,65%
|
39,44
|
39,15
|
40,94
|
40,36
|
| 04/06/2025 |
1.486.589 |
2,58%
|
38,76
|
38,45
|
40,39
|
40,10
|
| 03/06/2025 |
2.079.175 |
2,76%
|
37,45
|
37,30
|
39,96
|
39,09
|
| 02/06/2025 |
2.078.302 |
3,12%
|
38,20
|
37,30
|
38,57
|
38,04
|
| 30/05/2025 |
1.172.047 |
1,29%
|
37,53
|
35,8901
|
37,8372
|
36,89
|
| 29/05/2025 |
1.226.127 |
-2,41%
|
38,26
|
36,05
|
38,29
|
36,43
|
| 28/05/2025 |
1.638.399 |
-2,07%
|
36,94
|
36,92
|
39,16
|
37,33
|
| 27/05/2025 |
2.184.250 |
5,86%
|
37,2902
|
36,92
|
39,16
|
38,12
|
| 23/05/2025 |
1.756.786 |
2,56%
|
34,31
|
34,17
|
36,67
|
36,01
|
| 22/05/2025 |
1.138.073 |
2,53%
|
35,67
|
34,058
|
36,11
|
35,20
|
| 21/05/2025 |
1.053.685 |
-3,95%
|
35,10
|
34,0903
|
36,11
|
34,33
|
| 20/05/2025 |
1.184.819 |
1,74%
|
34,64
|
34,64
|
36,11
|
35,74
|
| 19/05/2025 |
944.052 |
-0,23%
|
34,79
|
34,61
|
35,2905
|
35,13
|
| 16/05/2025 |
1.510.146 |
2,38%
|
33,56
|
33,555
|
35,25
|
35,21
|
| 15/05/2025 |
820.065 |
2,57%
|
33,95
|
33,06
|
34,44
|
34,39
|
