Kratos Defense & Security Solutions Inc (KTOS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/05/2025 |
1.222.055 |
-0,74%
|
34,47
|
33,06
|
34,7012
|
33,53
|
| 13/05/2025 |
1.431.775 |
-0,44%
|
34,43
|
32,85
|
34,7012
|
33,78
|
| 12/05/2025 |
1.686.894 |
0,95%
|
34,73
|
32,85
|
34,73
|
33,93
|
| 09/05/2025 |
1.541.347 |
-1,78%
|
36,60
|
33,21
|
36,75
|
33,61
|
| 08/05/2025 |
2.452.941 |
-5,10%
|
36,24
|
33,51
|
36,88
|
34,22
|
| 07/05/2025 |
1.717.288 |
0,80%
|
35,53
|
35,3412
|
36,59
|
36,06
|
| 06/05/2025 |
1.379.798 |
0,98%
|
35,32
|
34,55
|
36,83
|
36,23
|
| 05/05/2025 |
1.615.660 |
-1,13%
|
35,9603
|
34,55
|
36,83
|
35,88
|
| 02/05/2025 |
1.808.784 |
3,89%
|
34,36
|
33,6003
|
36,85
|
36,29
|
| 01/05/2025 |
1.240.007 |
3,39%
|
33,78
|
33,13
|
35,16
|
34,93
|
| 30/04/2025 |
809.671 |
-1,83%
|
33,50
|
33,13
|
34,525
|
33,785
|
| 29/04/2025 |
1.184.783 |
2,75%
|
33,46
|
32,68
|
34,525
|
34,42
|
| 28/04/2025 |
1.203.056 |
-0,27%
|
33,53
|
32,68
|
33,8272
|
33,50
|
| 25/04/2025 |
1.076.072 |
0,90%
|
32,95
|
32,6229
|
34,53
|
33,59
|
| 24/04/2025 |
1.695.318 |
1,00%
|
33,00
|
32,49
|
34,53
|
33,29
|
| 23/04/2025 |
1.798.099 |
2,62%
|
31,98
|
31,49
|
33,85
|
32,96
|
| 22/04/2025 |
1.281.053 |
0,63%
|
32,88
|
31,44
|
33,1482
|
32,12
|
| 21/04/2025 |
1.141.001 |
-3,54%
|
32,58
|
31,44
|
33,1482
|
31,92
|
| 17/04/2025 |
1.673.187 |
-0,54%
|
32,89
|
32,64
|
33,94
|
33,09
|
| 16/04/2025 |
1.251.671 |
0,94%
|
32,92
|
32,56
|
33,56
|
33,27
|
| 15/04/2025 |
881.079 |
-0,08%
|
32,92
|
32,56
|
33,48
|
32,96
|
| 14/04/2025 |
1.177.787 |
-0,77%
|
31,71
|
32,365
|
33,50
|
32,985
|
| 11/04/2025 |
1.952.079 |
4,83%
|
31,71
|
31,465
|
33,49
|
33,24
|
| 10/04/2025 |
1.843.551 |
-0,38%
|
30,91
|
30,31
|
32,04
|
31,71
|
| 09/04/2025 |
2.169.257 |
9,99%
|
28,39
|
28,39
|
32,13
|
31,83
|
| 08/04/2025 |
2.219.611 |
2,34%
|
29,56
|
28,2695
|
30,84
|
28,92
|
| 07/04/2025 |
2.353.093 |
1,51%
|
26,50
|
25,78
|
29,045
|
28,24
|
| 04/04/2025 |
2.053.383 |
-8,55%
|
28,91
|
27,51
|
29,79
|
27,82
|
| 03/04/2025 |
1.208.879 |
-2,38%
|
29,55
|
29,51
|
30,805
|
30,42
|
| 02/04/2025 |
1.460.617 |
6,35%
|
28,64
|
28,595
|
31,24
|
31,16
|
| 01/04/2025 |
1.485.364 |
-1,31%
|
29,68
|
28,64
|
29,68
|
29,30
|
| 31/03/2025 |
2.116.826 |
-3,23%
|
29,81
|
28,94
|
30,02
|
29,69
|
| 28/03/2025 |
2.814.957 |
-2,51%
|
31,47
|
30,4615
|
31,7348
|
30,68
|
| 27/03/2025 |
1.309.763 |
0,18%
|
31,27
|
31,15
|
32,28
|
31,47
|
| 26/03/2025 |
1.730.539 |
-4,69%
|
33,03
|
31,16
|
33,50
|
31,415
|
| 25/03/2025 |
1.441.984 |
1,38%
|
32,33
|
32,32
|
32,99
|
32,96
|
| 24/03/2025 |
2.307.664 |
5,97%
|
30,97
|
30,95
|
32,585
|
32,53
|
| 21/03/2025 |
4.250.226 |
-2,93%
|
31,90
|
30,47
|
31,63
|
30,81
|
| 20/03/2025 |
2.535.944 |
-2,64%
|
31,28
|
31,37
|
32,685
|
31,70
|
| 19/03/2025 |
2.385.775 |
4,19%
|
31,28
|
31,25
|
32,67
|
32,56
|
| 18/03/2025 |
1.677.559 |
-1,94%
|
31,47
|
30,93
|
31,84
|
31,25
|
| 17/03/2025 |
2.767.093 |
4,80%
|
30,71
|
30,64
|
32,40
|
31,89
|
| 14/03/2025 |
1.981.052 |
2,98%
|
29,70
|
29,44
|
30,71
|
30,43
|
| 13/03/2025 |
1.799.275 |
-0,27%
|
29,44
|
29,1129
|
30,2597
|
29,52
|
| 12/03/2025 |
2.508.346 |
1,86%
|
29,32
|
29,13
|
30,005
|
29,60
|
| 11/03/2025 |
3.191.693 |
-0,41%
|
29,16
|
28,49
|
29,98
|
29,06
|
| 10/03/2025 |
4.258.940 |
6,96%
|
27,67
|
27,48
|
30,05
|
29,18
|
| 07/03/2025 |
1.346.729 |
1,53%
|
27,45
|
26,0501
|
27,435
|
27,29
|
| 06/03/2025 |
1.790.212 |
-3,34%
|
27,45
|
26,365
|
27,85
|
26,88
|
| 05/03/2025 |
2.043.888 |
5,46%
|
26,35
|
26,445
|
27,92
|
27,81
|
| 04/03/2025 |
1.882.241 |
1,42%
|
25,53
|
25,53
|
26,80
|
26,38
|
| 03/03/2025 |
1.838.435 |
-1,44%
|
26,77
|
25,90
|
26,77
|
26,01
|
| 28/02/2025 |
2.105.547 |
0,68%
|
24,82
|
25,11
|
26,41
|
26,39
|
| 27/02/2025 |
2.628.629 |
5,25%
|
24,82
|
24,795
|
26,52
|
26,27
|
| 26/02/2025 |
1.532.268 |
-0,60%
|
25,11
|
24,61
|
25,51
|
24,96
|
| 25/02/2025 |
1.819.842 |
2,95%
|
24,61
|
24,33
|
25,2198
|
25,11
|
| 24/02/2025 |
1.321.130 |
-3,56%
|
27,03
|
23,91
|
24,80
|
24,39
|
| 21/02/2025 |
1.748.099 |
-2,69%
|
26,77
|
25,19
|
27,22
|
25,29
|
| 20/02/2025 |
1.638.302 |
-3,20%
|
26,77
|
25,55
|
26,84
|
25,99
|
| 19/02/2025 |
1.106.772 |
-0,74%
|
27,00
|
26,57
|
27,22
|
26,85
|
| 18/02/2025 |
1.951.024 |
-0,41%
|
27,32
|
26,75
|
27,65
|
27,05
|
