Telos Corporation (TLS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 27/08/2025 |
386.197 |
-1,19%
|
5,90
|
5,82
|
6,04
|
5,83
|
| 26/08/2025 |
521.305 |
-4,84%
|
6,23
|
5,805
|
6,25
|
5,90
|
| 25/08/2025 |
390.574 |
-5,63%
|
6,29
|
6,12
|
6,49
|
6,20
|
| 22/08/2025 |
500.095 |
7,18%
|
6,16
|
6,13
|
6,76
|
6,57
|
| 21/08/2025 |
487.062 |
1,66%
|
5,99
|
5,84
|
6,29
|
6,13
|
| 20/08/2025 |
587.012 |
7,10%
|
5,62
|
5,51
|
6,09
|
6,03
|
| 19/08/2025 |
362.590 |
-1,40%
|
5,70
|
5,46
|
5,76
|
5,63
|
| 18/08/2025 |
274.113 |
2,88%
|
5,54
|
5,44
|
5,72
|
5,71
|
| 15/08/2025 |
407.450 |
2,02%
|
5,55
|
5,41
|
5,765
|
5,55
|
| 14/08/2025 |
552.096 |
-2,33%
|
5,01
|
4,98
|
5,53
|
5,44
|
| 13/08/2025 |
1.111.894 |
6,30%
|
5,22
|
5,19
|
5,84
|
5,57
|
| 12/08/2025 |
2.147.406 |
35,40%
|
3,82
|
3,82
|
5,29
|
5,24
|
| 11/08/2025 |
2.409.943 |
62,61%
|
2,87
|
2,83
|
3,925
|
3,87
|
| 08/08/2025 |
140.879 |
-3,64%
|
2,47
|
2,37
|
2,495
|
2,38
|
| 07/08/2025 |
146.652 |
1,65%
|
2,44
|
2,385
|
2,48
|
2,47
|
| 06/08/2025 |
88.028 |
-1,22%
|
2,48
|
2,405
|
2,48
|
2,43
|
| 05/08/2025 |
86.081 |
-3,15%
|
2,58
|
2,46
|
2,585
|
2,46
|
| 04/08/2025 |
66.158 |
2,42%
|
2,51
|
2,505
|
2,54
|
2,54
|
| 01/08/2025 |
264.521 |
-3,50%
|
2,50
|
2,40
|
2,51
|
2,48
|
| 31/07/2025 |
140.720 |
-3,02%
|
2,63
|
2,565
|
2,645
|
2,57
|
| 30/07/2025 |
139.097 |
-2,93%
|
2,75
|
2,635
|
2,76
|
2,65
|
| 29/07/2025 |
120.001 |
-4,21%
|
2,86
|
2,715
|
2,87
|
2,73
|
| 28/07/2025 |
108.486 |
0,35%
|
2,91
|
2,835
|
2,92
|
2,85
|
| 25/07/2025 |
100.658 |
0,71%
|
2,83
|
2,795
|
2,86
|
2,84
|
| 24/07/2025 |
140.718 |
-4,08%
|
2,94
|
2,80
|
2,94
|
2,82
|
| 23/07/2025 |
103.032 |
0,34%
|
2,95
|
2,885
|
2,96
|
2,94
|
| 22/07/2025 |
147.839 |
2,09%
|
2,87
|
2,83
|
2,955
|
2,93
|
| 21/07/2025 |
151.401 |
0,70%
|
2,92
|
2,87
|
2,99
|
2,87
|
| 18/07/2025 |
149.532 |
-1,04%
|
2,98
|
2,835
|
2,98
|
2,85
|
| 17/07/2025 |
236.516 |
2,86%
|
2,79
|
2,79
|
3,005
|
2,88
|
| 16/07/2025 |
238.887 |
4,09%
|
2,82
|
2,715
|
2,825
|
2,80
|
| 15/07/2025 |
176.735 |
-3,58%
|
2,83
|
2,675
|
2,83
|
2,69
|
| 14/07/2025 |
203.788 |
2,95%
|
2,81
|
2,74
|
2,82
|
2,79
|
| 11/07/2025 |
188.110 |
-7,19%
|
2,92
|
2,705
|
2,92
|
2,71
|
| 10/07/2025 |
195.175 |
-5,81%
|
3,09
|
2,875
|
3,09
|
2,92
|
| 09/07/2025 |
130.423 |
-2,21%
|
3,17
|
3,04
|
3,23
|
3,10
|
| 08/07/2025 |
143.392 |
2,59%
|
3,12
|
3,08
|
3,29
|
3,17
|
| 07/07/2025 |
242.562 |
-4,92%
|
3,21
|
3,01
|
3,21
|
3,09
|
| 04/07/2025 |
439.025 |
0,00%
|
3,11
|
3,095
|
3,27
|
3,25
|
| 03/07/2025 |
135.215 |
5,86%
|
3,11
|
3,10
|
3,27
|
3,25
|
| 02/07/2025 |
158.928 |
-1,60%
|
3,13
|
3,035
|
3,145
|
3,07
|
| 01/07/2025 |
216.188 |
-1,58%
|
3,27
|
3,04
|
3,27
|
3,12
|
| 30/06/2025 |
548.550 |
4,28%
|
3,14
|
3,085
|
3,295
|
3,17
|
| 27/06/2025 |
608.103 |
2,01%
|
3,09
|
2,985
|
3,20
|
3,04
|
| 26/06/2025 |
395.892 |
6,81%
|
3,04
|
2,875
|
3,04
|
2,98
|
| 25/06/2025 |
500.392 |
9,84%
|
2,57
|
2,495
|
2,905
|
2,79
|
| 24/06/2025 |
188.400 |
1,20%
|
2,54
|
2,38
|
2,54
|
2,54
|
| 23/06/2025 |
113.322 |
-0,40%
|
2,50
|
2,44
|
2,575
|
2,51
|
| 20/06/2025 |
274.158 |
-4,18%
|
2,66
|
2,515
|
2,66
|
2,52
|
| 19/06/2025 |
228.972 |
0,00%
|
2,61
|
2,585
|
2,66
|
2,63
|
| 18/06/2025 |
86.241 |
0,38%
|
2,61
|
2,585
|
2,66
|
2,63
|
| 17/06/2025 |
95.418 |
-3,68%
|
2,69
|
2,605
|
2,74
|
2,62
|
| 16/06/2025 |
48.213 |
0,74%
|
2,73
|
2,705
|
2,765
|
2,72
|
| 13/06/2025 |
91.928 |
-3,23%
|
2,73
|
2,70
|
2,78
|
2,70
|
| 12/06/2025 |
124.612 |
0,36%
|
2,75
|
2,75
|
2,845
|
2,79
|
| 11/06/2025 |
184.654 |
0,36%
|
2,80
|
2,765
|
2,88
|
2,78
|
| 10/06/2025 |
145.429 |
-0,36%
|
2,80
|
2,76
|
2,815
|
2,77
|
| 09/06/2025 |
95.367 |
1,09%
|
2,78
|
2,75
|
2,83
|
2,78
|
| 06/06/2025 |
176.655 |
0,73%
|
2,76
|
2,75
|
2,885
|
2,75
|
| 05/06/2025 |
105.240 |
0,18%
|
2,73
|
2,705
|
2,815
|
2,73
|
| 04/06/2025 |
129.442 |
2,44%
|
2,79
|
2,655
|
2,81
|
2,725
|
| 03/06/2025 |
101.121 |
1,14%
|
2,62
|
2,62
|
2,735
|
2,66
|
| 02/06/2025 |
126.341 |
4,37%
|
2,51
|
2,51
|
2,69
|
2,63
|
| 30/05/2025 |
117.403 |
0,00%
|
2,51
|
2,48
|
2,57
|
2,52
|
| 29/05/2025 |
104.901 |
-0,40%
|
2,55
|
2,50
|
2,58
|
2,52
|
| 28/05/2025 |
121.370 |
0,00%
|
2,52
|
2,515
|
2,575
|
2,53
|
| 27/05/2025 |
121.794 |
3,27%
|
2,51
|
2,51
|
2,615
|
2,53
|
| 23/05/2025 |
91.590 |
-2,39%
|
2,44
|
2,44
|
2,50
|
2,45
|
| 22/05/2025 |
120.569 |
1,21%
|
2,46
|
2,44
|
2,565
|
2,51
|
| 21/05/2025 |
168.708 |
-5,34%
|
2,60
|
2,465
|
2,615
|
2,48
|
| 20/05/2025 |
125.770 |
-1,50%
|
2,61
|
2,555
|
2,70
|
2,62
|
| 19/05/2025 |
148.961 |
-1,85%
|
2,63
|
2,595
|
2,70
|
2,66
|
| 16/05/2025 |
233.347 |
2,65%
|
2,63
|
2,61
|
2,735
|
2,71
|
| 15/05/2025 |
231.609 |
0,76%
|
2,60
|
2,54
|
2,66
|
2,64
|
| 14/05/2025 |
322.038 |
-4,55%
|
2,74
|
2,50
|
2,81
|
2,62
|
| 13/05/2025 |
649.357 |
8,50%
|
2,53
|
2,485
|
2,96
|
2,745
|
| 12/05/2025 |
924.360 |
29,08%
|
2,15
|
2,15
|
2,625
|
2,53
|
| 09/05/2025 |
6.906.451 |
-20,00%
|
2,55
|
1,835
|
2,62
|
1,96
|
| 08/05/2025 |
644.813 |
-1,61%
|
2,52
|
2,375
|
2,53
|
2,45
|
| 07/05/2025 |
426.063 |
-1,19%
|
2,54
|
2,385
|
2,55
|
2,49
|
| 06/05/2025 |
329.999 |
-4,91%
|
2,62
|
2,455
|
2,62
|
2,52
|
| 05/05/2025 |
209.611 |
-3,99%
|
2,71
|
2,61
|
2,71
|
2,65
|
| 02/05/2025 |
117.057 |
0,73%
|
2,77
|
2,745
|
2,84
|
2,76
|
| 01/05/2025 |
84.104 |
0,37%
|
2,77
|
2,67
|
2,775
|
2,74
|
| 30/04/2025 |
114.478 |
-2,15%
|
2,72
|
2,70
|
2,795
|
2,73
|
| 29/04/2025 |
148.562 |
4,49%
|
2,66
|
2,66
|
2,795
|
2,79
|
| 28/04/2025 |
68.367 |
-0,37%
|
2,69
|
2,57
|
2,71
|
2,67
|
| 25/04/2025 |
77.253 |
-1,11%
|
2,67
|
2,595
|
2,68
|
2,68
|
| 24/04/2025 |
96.184 |
1,12%
|
2,70
|
2,65
|
2,74
|
2,71
|
| 23/04/2025 |
435.121 |
3,88%
|
2,68
|
2,64
|
2,91
|
2,68
|
| 22/04/2025 |
91.806 |
2,79%
|
2,52
|
2,52
|
2,62
|
2,58
|
| 21/04/2025 |
67.657 |
0,40%
|
2,48
|
2,46
|
2,525
|
2,51
|
| 17/04/2025 |
118.635 |
-0,79%
|
2,52
|
2,45
|
2,525
|
2,50
|
| 16/04/2025 |
101.671 |
0,40%
|
2,49
|
2,42
|
2,53
|
2,52
|
| 15/04/2025 |
104.586 |
1,21%
|
2,47
|
2,44
|
2,56
|
2,51
|
| 14/04/2025 |
109.867 |
-1,20%
|
2,54
|
2,40
|
2,54
|
2,48
|
| 11/04/2025 |
130.971 |
6,36%
|
2,34
|
2,33
|
2,52
|
2,51
|
| 10/04/2025 |
153.413 |
-2,48%
|
2,35
|
2,29
|
2,42
|
2,36
|
| 09/04/2025 |
210.138 |
9,50%
|
2,19
|
2,18
|
2,49
|
2,42
|
| 08/04/2025 |
152.968 |
-3,07%
|
2,38
|
2,155
|
2,38
|
2,21
|
