Kratos Defense & Security Solutions Inc (KTOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	995.613	-1,82%	18,59	18,26	18,67	18,34
27-02-2024	2.784.964	0,65%	18,72	18,49	18,8699	18,68
26-02-2024	3.249.703	2,83%	18,22	18,03	18,61	18,56
23-02-2024	6.378.687	-3,89%	20,60	17,77	18,32	18,05
22-02-2024	2.019.713	-6,94%	20,60	18,51	19,42	18,78
21-02-2024	382.141	-1,56%	20,60	20,05	20,68	20,18
20-02-2024	767.915	-1,30%	20,60	20,215	20,89	20,50
19-02-2024	490.227	0,00%	20,60	20,28	20,975	20,77
16-02-2024	490.227	-0,24%	20,60	20,28	20,975	20,77
15-02-2024	1.064.732	-0,58%	21,09	20,4539	21,09	20,70
14-02-2024	2.847.213	16,97%	17,96	19,47	21,5999	20,82
13-02-2024	710.460	-3,16%	17,96	17,65	18,1576	17,80
12-02-2024	600.633	0,66%	18,49	18,2031	18,618	18,38
09-02-2024	476.401	2,93%	18,00	17,83	18,3695	18,26
08-02-2024	461.288	0,40%	17,60	17,44	17,82	17,74
07-02-2024	528.479	-0,34%	17,74	17,6408	17,86	17,67
06-02-2024	731.905	1,66%	17,44	17,30	17,73	17,73
05-02-2024	663.943	2,35%	16,81	16,76	17,57	17,44
02-02-2024	527.287	-1,16%	17,08	16,83	17,23	17,04
01-02-2024	586.418	1,83%	17,08	16,755	17,24	17,24
31-01-2024	692.745	-2,03%	17,39	16,93	17,48	16,93
30-01-2024	419.980	-1,99%	17,53	17,131	17,60	17,28
29-01-2024	573.959	2,50%	17,50	17,20	17,69	17,63
26-01-2024	504.545	-1,49%	17,50	17,065	17,68	17,20
25-01-2024	429.497	0,40%	17,47	17,15	17,60	17,46
24-01-2024	924.880	-3,71%	18,68	17,34	18,26	17,39
23-01-2024	520.370	-2,85%	18,68	18,04	18,8175	18,06
22-01-2024	497.440	1,31%	18,53	18,50	18,77	18,59
19-01-2024	497.582	-0,86%	18,45	18,09	18,45	18,35
18-01-2024	451.536	0,82%	18,42	18,36	18,57	18,51
17-01-2024	396.684	-1,61%	18,34	18,28	18,57	18,36
16-01-2024	469.565	-1,58%	19,25	18,485	19,35	18,66
15-01-2024	426.376	2,99%	18,65	18,50	18,97	18,96
12-01-2024	426.376	2,99%	18,65	18,50	18,97	18,96
11-01-2024	510.133	-0,92%	18,55	18,11	18,55	18,41
10-01-2024	620.687	2,48%	18,17	18,2109	18,68	18,58
09-01-2024	475.286	-2,05%	18,17	18,03	18,40	18,13
08-01-2024	503.214	1,15%	18,17	17,87	18,52	18,51
05-01-2024	532.963	-1,19%	18,53	18,27	18,64	18,31
04-01-2024	519.905	0,16%	18,70	18,34	18,86	18,53
03-01-2024	1.249.856	-6,38%	20,14	18,46	19,7396	18,50
02-01-2024	566.724	-2,61%	20,14	19,54	20,43	19,76
29-12-2023	542.507	-1,46%	20,57	20,22	20,57	20,29
28-12-2023	424.004	-0,10%	20,50	20,44	20,82	20,59
27-12-2023	458.095	0,29%	20,53	20,45	20,83	20,61
26-12-2023	239.784	1,28%	20,42	20,2099	20,605	20,55
22-12-2023	463.610	0,25%	20,48	20,27	20,56	20,29
21-12-2023	500.577	1,15%	20,48	20,04	20,52	20,24
20-12-2023	560.297	-2,72%	20,48	20,00	20,67	20,01
19-12-2023	694.760	1,43%	20,28	20,28	20,67	20,57
18-12-2023	526.727	-0,39%	20,34	20,06	20,50	20,28
15-12-2023	2.316.972	0,05%	20,55	20,13	20,70	20,36
14-12-2023	1.063.854	-3,83%	20,83	20,11	21,40	20,35
13-12-2023	812.570	1,58%	20,83	20,49	21,24	21,16
12-12-2023	701.903	2,61%	20,49	20,25	20,925	20,83
11-12-2023	624.752	-0,44%	20,49	19,985	20,55	20,30
08-12-2023	305.150	1,14%	20,04	20,08	20,465	20,39
07-12-2023	591.334	0,60%	20,04	19,66	20,17	20,16
06-12-2023	458.042	-0,05%	20,04	19,985	20,35	20,04
05-12-2023	644.260	-0,84%	20,17	20,00	20,295	20,05
04-12-2023	852.428	3,53%	19,49	19,49	20,24	20,22
01-12-2023	672.114	2,52%	18,65	18,76	19,54	19,53
30-11-2023	856.909	2,15%	18,65	18,63	19,18	19,05
29-11-2023	1.102.716	-3,77%	19,33	18,57	19,50	18,65
28-11-2023	787.176	-0,72%	19,59	18,66	19,72	19,38
27-11-2023	807.585	0,31%	19,50	19,30	19,535	19,52
24-11-2023	330.705	2,47%	19,17	19,15	19,50	19,52
23-11-2023	531.966	0,32%	18,72	18,67	19,09	18,83
22-11-2023	528.135	1,49%	18,72	18,67	19,09	19,05
21-11-2023	750.916	-2,14%	19,16	18,63	19,15	18,77
20-11-2023	788.338	2,68%	18,65	18,62	19,33	19,18
17-11-2023	527.053	0,81%	18,58	18,512	18,94	18,68
16-11-2023	513.006	-0,64%	18,54	18,21	18,59	18,53
15-11-2023	917.891	0,43%	18,65	18,34	18,85	18,65
14-11-2023	1.107.757	2,54%	17,42	18,08	19,0187	18,57
13-11-2023	892.169	3,60%	17,42	17,42	18,37	18,11
10-11-2023	431.673	1,87%	17,23	17,04	17,55	17,48
09-11-2023	466.140	-1,27%	17,59	17,005	17,59	17,16
08-11-2023	746.631	-2,31%	17,87	17,1513	17,875	17,38
07-11-2023	751.221	1,31%	17,49	17,18	17,8617	17,79
06-11-2023	707.592	1,80%	17,47	17,00	17,63	17,56
03-11-2023	1.876.411	-3,90%	17,47	16,36	17,9894	17,25
02-11-2023	1.125.577	3,83%	17,47	17,40	17,95	17,88
01-11-2023	684.212	1,00%	17,17	16,97	17,295	17,22
31-10-2023	980.848	1,43%	16,89	16,81	17,2399	17,05
30-10-2023	646.198	-0,88%	17,35	16,53	17,22	16,81
27-10-2023	426.349	-2,03%	17,35	16,754	17,45	16,87
26-10-2023	607.898	0,06%	17,18	16,97	17,471	17,22
25-10-2023	925.360	0,23%	17,20	17,105	17,53	17,21
24-10-2023	950.119	0,00%	17,05	16,98	17,45	17,17
23-10-2023	841.386	0,18%	17,05	16,92	17,58	17,17
20-10-2023	886.310	0,82%	17,00	16,80	17,28	17,14
19-10-2023	843.410	-2,69%	17,62	16,89	17,63	17,00
18-10-2023	882.262	-0,74%	17,62	17,42	18,0399	17,47
17-10-2023	1.173.321	1,21%	17,33	16,61	17,85	17,60
16-10-2023	1.204.830	2,60%	17,15	16,61	17,42	17,39
13-10-2023	751.819	2,73%	17,05	16,54	16,98	16,95
12-10-2023	879.790	-3,11%	17,05	16,375	17,06	16,50
11-10-2023	1.330.297	-1,33%	17,42	16,8312	17,705	17,03
10-10-2023	1.931.277	2,68%	17,13	16,726	17,50	17,26