Kratos Defense & Security Solutions Inc (KTOS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
1.119.244 |
0,00%
|
28,26
|
26,90
|
28,26
|
27,16
|
| 14/02/2025 |
2.529.318 |
-4,90%
|
28,26
|
26,90
|
28,26
|
27,38
|
| 13/02/2025 |
2.937.824 |
-7,90%
|
31,38
|
28,28
|
31,7301
|
28,56
|
| 12/02/2025 |
1.375.989 |
-3,31%
|
32,85
|
30,88
|
31,88
|
31,01
|
| 11/02/2025 |
1.323.859 |
-3,08%
|
32,92
|
31,92
|
33,01
|
32,07
|
| 10/02/2025 |
1.091.508 |
1,94%
|
32,92
|
32,29
|
33,2942
|
33,09
|
| 07/02/2025 |
1.058.494 |
-0,25%
|
32,54
|
32,15
|
32,8649
|
32,46
|
| 06/02/2025 |
1.513.410 |
-5,08%
|
34,32
|
31,98
|
34,357
|
32,54
|
| 05/02/2025 |
997.035 |
-0,29%
|
33,30
|
34,1576
|
34,78
|
34,28
|
| 04/02/2025 |
1.297.379 |
3,55%
|
32,50
|
33,30
|
34,48
|
34,38
|
| 03/02/2025 |
1.063.270 |
-0,51%
|
32,50
|
32,40
|
33,80
|
33,20
|
| 31/01/2025 |
1.035.858 |
-0,83%
|
33,68
|
33,35
|
34,21
|
33,37
|
| 30/01/2025 |
931.534 |
2,75%
|
33,45
|
32,73
|
33,84
|
33,65
|
| 29/01/2025 |
1.663.242 |
-2,18%
|
33,44
|
32,40
|
33,6639
|
32,75
|
| 28/01/2025 |
1.499.087 |
0,00%
|
33,50
|
33,22
|
35,21
|
33,48
|
| 27/01/2025 |
1.377.484 |
-1,90%
|
33,46
|
32,58
|
33,77
|
33,48
|
| 24/01/2025 |
1.212.462 |
-1,27%
|
34,50
|
33,99
|
34,85
|
34,13
|
| 23/01/2025 |
2.403.900 |
-1,09%
|
35,25
|
34,33
|
35,13
|
34,57
|
| 22/01/2025 |
1.354.694 |
-0,77%
|
34,01
|
34,69
|
35,66
|
34,95
|
| 21/01/2025 |
2.374.906 |
4,76%
|
34,01
|
33,78
|
35,30
|
35,22
|
| 20/01/2025 |
2.046.306 |
0,00%
|
34,00
|
33,25
|
34,52
|
33,62
|
| 17/01/2025 |
3.201.218 |
-0,12%
|
34,00
|
33,20
|
34,528
|
33,62
|
| 16/01/2025 |
1.751.971 |
-0,15%
|
34,01
|
33,25
|
34,815
|
33,61
|
| 15/01/2025 |
3.024.190 |
3,94%
|
33,30
|
32,83
|
34,33
|
34,05
|
| 14/01/2025 |
2.144.018 |
6,05%
|
29,70
|
31,42
|
33,09
|
32,76
|
| 13/01/2025 |
2.292.080 |
5,18%
|
29,70
|
29,37
|
31,19
|
30,89
|
| 10/01/2025 |
1.294.761 |
1,49%
|
28,23
|
28,0811
|
29,6899
|
29,37
|
| 09/01/2025 |
1.379.586 |
1,12%
|
28,30
|
27,39
|
28,96
|
28,94
|
| 08/01/2025 |
1.331.691 |
1,15%
|
29,88
|
27,39
|
28,96
|
28,94
|
| 07/01/2025 |
1.802.431 |
-3,12%
|
29,88
|
28,355
|
30,3855
|
28,61
|
| 06/01/2025 |
2.706.509 |
7,46%
|
29,40
|
28,40
|
29,958
|
29,53
|
| 03/01/2025 |
657.332 |
4,17%
|
26,36
|
26,445
|
27,54
|
27,48
|
| 02/01/2025 |
641.741 |
0,00%
|
26,36
|
26,1636
|
27,00
|
26,38
|
| 31/12/2024 |
0 |
-0,53%
|
26,66
|
26,25
|
26,85
|
26,38
|
| 30/12/2024 |
629.062 |
0,00%
|
26,13
|
25,64
|
26,78
|
26,38
|
| 27/12/2024 |
761.729 |
-0,86%
|
26,92
|
26,35
|
27,27
|
26,52
|
| 26/12/2024 |
578.241 |
0,34%
|
26,56
|
26,26
|
26,8799
|
26,75
|
| 24/12/2024 |
0 |
3,00%
|
26,17
|
25,83
|
26,71
|
26,66
|
| 23/12/2024 |
501.449 |
0,46%
|
26,17
|
25,7086
|
26,31
|
25,99
|
