Kratos Defense & Security Solutions Inc (KTOS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 20/12/2024 |
714.099 |
1,17%
|
25,06
|
25,04
|
26,105
|
25,87
|
| 19/12/2024 |
933.762 |
0,35%
|
26,00
|
25,26
|
26,3667
|
25,60
|
| 18/12/2024 |
0 |
-6,39%
|
28,24
|
25,17
|
27,32
|
25,51
|
| 17/12/2024 |
1.032.341 |
-3,68%
|
27,79
|
27,105
|
28,24
|
27,25
|
| 16/12/2024 |
1.738.956 |
5,40%
|
26,50
|
27,42
|
28,71
|
28,29
|
| 13/12/2024 |
582.212 |
1,28%
|
27,21
|
26,53
|
27,36
|
26,84
|
| 12/12/2024 |
511.680 |
-3,07%
|
27,21
|
26,49
|
27,69
|
26,50
|
| 11/12/2024 |
486.466 |
-0,11%
|
27,20
|
27,1453
|
27,62
|
27,34
|
| 10/12/2024 |
584.670 |
0,51%
|
28,30
|
27,05
|
27,6668
|
27,37
|
| 09/12/2024 |
620.175 |
-2,68%
|
27,62
|
26,84
|
28,30
|
27,23
|
| 06/12/2024 |
643.197 |
2,53%
|
27,62
|
27,3895
|
28,06
|
27,99
|
| 05/12/2024 |
871.308 |
-2,33%
|
26,42
|
27,27
|
27,77
|
27,30
|
| 04/12/2024 |
846.724 |
6,03%
|
26,42
|
26,2801
|
28,03
|
27,95
|
| 03/12/2024 |
685.299 |
-2,04%
|
27,05
|
26,03
|
27,05
|
26,36
|
| 02/12/2024 |
532.419 |
-0,66%
|
27,17
|
26,41
|
27,27
|
26,91
|
| 29/11/2024 |
447.180 |
0,48%
|
27,14
|
26,43
|
27,6596
|
27,09
|
| 27/11/2024 |
645.764 |
-1,07%
|
26,28
|
26,2408
|
27,66
|
26,95
|
| 26/11/2024 |
832.686 |
3,14%
|
27,05
|
26,17
|
27,53
|
27,24
|
| 25/11/2024 |
785.914 |
-0,83%
|
27,2206
|
26,17
|
27,2206
|
26,41
|
| 22/11/2024 |
667.808 |
1,49%
|
26,43
|
25,03
|
26,85
|
26,63
|
| 21/11/2024 |
805.686 |
4,04%
|
25,01
|
24,7022
|
26,36
|
26,24
|
| 20/11/2024 |
818.132 |
0,68%
|
24,64
|
24,39
|
25,32
|
25,22
|
| 19/11/2024 |
980.761 |
2,75%
|
24,86
|
24,335
|
25,075
|
25,05
|
| 18/11/2024 |
759.636 |
-0,16%
|
24,43
|
24,335
|
24,80
|
24,38
|
| 15/11/2024 |
938.993 |
-3,40%
|
27,63
|
24,37
|
27,97
|
24,42
|
| 14/11/2024 |
1.180.787 |
-8,84%
|
27,58
|
25,20
|
28,62
|
25,28
|
| 13/11/2024 |
1.068.931 |
1,72%
|
27,90
|
26,75
|
28,62
|
27,73
|
| 12/11/2024 |
1.090.490 |
0,67%
|
26,35
|
26,31
|
27,70
|
27,26
|
| 11/11/2024 |
1.495.805 |
4,27%
|
26,50
|
26,31
|
27,525
|
27,08
|
| 08/11/2024 |
1.487.991 |
9,03%
|
24,43
|
23,7703
|
26,20
|
25,97
|
| 07/11/2024 |
927.470 |
-1,85%
|
24,65
|
23,82
|
24,88
|
23,82
|
| 06/11/2024 |
1.092.619 |
4,57%
|
23,06
|
23,01
|
24,88
|
24,27
|
| 05/11/2024 |
714.514 |
%
|
23,06
|
23,01
|
23,36
|
23,19
|
| 01/11/2024 |
484.959 |
%
|
22,91
|
22,754
|
23,195
|
22,87
|
| 31/10/2024 |
817.562 |
%
|
23,81
|
22,69
|
23,66
|
22,72
|
| 30/10/2024 |
904.985 |
%
|
23,81
|
23,32
|
24,2455
|
23,59
|
| 29/10/2024 |
299.811 |
%
|
24,20
|
23,8899
|
24,315
|
24,19
|
| 28/10/2024 |
539.087 |
%
|
24,20
|
23,83
|
24,42
|
24,20
|
| 25/10/2024 |
386.317 |
%
|
24,00
|
23,945
|
24,425
|
23,95
|
| 24/10/2024 |
403.056 |
%
|
24,00
|
23,885
|
24,41
|
23,93
|
| 23/10/2024 |
494.183 |
%
|
24,26
|
23,79
|
24,40
|
24,01
|
| 22/10/2024 |
411.432 |
%
|
24,96
|
24,21
|
24,6399
|
24,30
|
| 21/10/2024 |
360.850 |
%
|
24,96
|
24,56
|
25,1065
|
24,67
|
| 18/10/2024 |
413.066 |
%
|
25,74
|
24,825
|
25,265
|
24,85
|
| 17/10/2024 |
426.789 |
%
|
25,74
|
25,205
|
25,91
|
25,22
|
| 16/10/2024 |
668.544 |
%
|
25,40
|
25,375
|
25,82
|
25,74
|
| 15/10/2024 |
589.898 |
%
|
25,25
|
24,5994
|
25,41
|
25,30
|
| 14/10/2024 |
498.713 |
%
|
25,25
|
25,0902
|
25,47
|
25,35
|
| 11/10/2024 |
694.453 |
%
|
24,65
|
24,43
|
25,25
|
25,16
|
| 10/10/2024 |
592.396 |
%
|
24,65
|
24,19
|
24,75
|
24,43
|
| 09/10/2024 |
537.491 |
%
|
24,79
|
24,684
|
25,10
|
24,96
|
| 08/10/2024 |
709.502 |
%
|
24,79
|
24,79
|
25,4499
|
25,07
|
| 07/10/2024 |
467.457 |
%
|
24,85
|
24,50
|
24,99
|
24,79
|
| 04/10/2024 |
911.460 |
%
|
25,21
|
24,32
|
25,28
|
24,75
|
| 03/10/2024 |
878.934 |
%
|
25,01
|
24,93
|
25,38
|
25,18
|
| 02/10/2024 |
1.184.616 |
%
|
25,01
|
24,68
|
25,505
|
25,34
|
| 01/10/2024 |
1.657.543 |
%
|
23,31
|
23,00
|
25,13
|
24,82
|
| 30/09/2024 |
476.832 |
%
|
23,19
|
23,07
|
23,61
|
23,30
|
| 27/09/2024 |
730.527 |
%
|
23,41
|
23,195
|
23,68
|
23,29
|
| 26/09/2024 |
548.824 |
%
|
23,25
|
23,1503
|
23,5699
|
23,19
|
| 25/09/2024 |
580.335 |
%
|
23,25
|
22,99
|
23,31
|
23,06
|
