Kratos Defense & Security Solutions Inc (KTOS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/09/2024 |
586.039 |
%
|
23,55
|
23,07
|
23,55
|
23,22
|
| 23/09/2024 |
914.406 |
%
|
23,37
|
23,122
|
23,95
|
23,55
|
| 20/09/2024 |
1.804.711 |
%
|
22,76
|
22,64
|
23,33
|
22,91
|
| 19/09/2024 |
915.144 |
%
|
22,63
|
22,3801
|
24,08
|
22,80
|
| 18/09/2024 |
1.456.494 |
%
|
22,63
|
22,495
|
23,95
|
23,41
|
| 17/09/2024 |
748.753 |
%
|
22,39
|
22,1733
|
22,63
|
22,43
|
| 16/09/2024 |
623.519 |
%
|
22,50
|
21,80
|
22,50
|
22,15
|
| 13/09/2024 |
585.262 |
%
|
21,53
|
22,10
|
22,57
|
22,54
|
| 12/09/2024 |
406.312 |
%
|
21,53
|
21,396
|
22,0476
|
21,98
|
| 11/09/2024 |
438.522 |
%
|
21,05
|
20,83
|
21,57
|
21,53
|
| 10/09/2024 |
439.843 |
%
|
21,49
|
20,90
|
21,49
|
21,22
|
| 09/09/2024 |
618.274 |
%
|
21,20
|
21,07
|
21,60
|
21,36
|
| 06/09/2024 |
709.952 |
%
|
21,71
|
20,98
|
21,89
|
21,09
|
| 05/09/2024 |
309.011 |
%
|
22,18
|
21,75
|
22,22
|
21,84
|
| 04/09/2024 |
577.079 |
%
|
21,92
|
21,90
|
22,64
|
22,07
|
| 03/09/2024 |
525.794 |
%
|
22,69
|
21,90
|
22,80
|
21,93
|
| 30/08/2024 |
497.578 |
%
|
22,73
|
22,41
|
23,005
|
22,9393
|
| 29/08/2024 |
776.876 |
%
|
22,62
|
22,50
|
23,23
|
22,58
|
| 28/08/2024 |
571.919 |
%
|
22,44
|
22,30
|
22,9084
|
22,52
|
| 27/08/2024 |
571.164 |
%
|
21,29
|
22,21
|
22,60
|
22,30
|
| 26/08/2024 |
812.559 |
%
|
21,29
|
22,26
|
23,18
|
22,58
|
| 23/08/2024 |
958.649 |
%
|
21,29
|
21,8109
|
22,98
|
22,77
|
| 22/08/2024 |
670.824 |
%
|
21,29
|
21,2004
|
21,70
|
21,65
|
| 21/08/2024 |
357.194 |
%
|
20,94
|
20,7001
|
21,015
|
20,95
|
| 20/08/2024 |
456.174 |
%
|
21,16
|
20,5758
|
21,38
|
20,79
|
| 19/08/2024 |
570.414 |
%
|
21,16
|
21,00
|
21,50
|
21,38
|
| 16/08/2024 |
1.010.311 |
%
|
20,40
|
20,37
|
21,595
|
21,16
|
| 15/08/2024 |
473.520 |
%
|
20,21
|
19,9503
|
20,325
|
20,24
|
| 14/08/2024 |
1.147.464 |
%
|
19,84
|
19,6901
|
20,3095
|
19,84
|
| 13/08/2024 |
520.012 |
%
|
19,84
|
19,56
|
19,90
|
19,84
|
| 12/08/2024 |
626.322 |
%
|
19,06
|
19,36
|
20,0494
|
19,62
|
| 09/08/2024 |
722.016 |
%
|
19,06
|
19,645
|
20,20
|
19,725
|
| 08/08/2024 |
1.295.875 |
%
|
19,06
|
17,91
|
20,185
|
19,75
|
| 07/08/2024 |
628.977 |
%
|
20,56
|
20,02
|
20,82
|
20,00
|
| 06/08/2024 |
501.057 |
%
|
20,14
|
20,0119
|
20,78
|
20,36
|
| 05/08/2024 |
638.400 |
%
|
21,12
|
19,50
|
20,46
|
20,25
|
| 02/08/2024 |
605.740 |
%
|
21,12
|
20,49
|
21,23
|
20,98
|
| 01/08/2024 |
532.600 |
%
|
22,54
|
21,565
|
22,89
|
22,03
|
| 31/07/2024 |
521.812 |
%
|
22,70
|
22,26
|
22,96
|
21,80
|
