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 > >>
09/10/2023	1.644.498	11,10%	15,72	15,63	16,92	16,81
06/10/2023	468.096	1,75%	14,82	14,70	15,24	15,13
05/10/2023	511.068	0,37%	14,78	14,5935	15,01	14,87
04/10/2023	592.480	0,24%	14,78	14,3301	14,90	14,815
03/10/2023	489.683	-1,92%	15,00	14,74	15,07	14,78
02/10/2023	451.275	0,33%	14,98	14,95	15,195	15,07
29/09/2023	383.522	0,74%	15,00	14,96	15,17	15,02
28/09/2023	512.530	0,00%	14,55	14,79	15,034	14,91
27/09/2023	631.685	2,69%	14,55	14,55	15,00	14,91
26/09/2023	663.274	0,97%	14,23	13,98	14,64	14,52
25/09/2023	510.877	0,21%	14,23	13,98	14,47	14,38
22/09/2023	563.884	-0,14%	14,34	14,26	14,53	14,35
21/09/2023	518.781	-3,20%	14,65	14,2001	14,68	14,37
20/09/2023	404.077	1,47%	14,75	14,62	15,1099	14,845
19/09/2023	445.892	-1,61%	14,60	14,54	14,9565	14,63
18/09/2023	422.082	1,85%	14,76	14,48	15,13	14,87
15/09/2023	826.601	-1,83%	14,76	14,465	14,82	14,45
14/09/2023	373.858	0,68%	14,58	14,6747	14,9346	14,72
13/09/2023	341.759	0,00%	14,58	14,5605	14,825	14,62
12/09/2023	210.194	-0,92%	14,64	14,5605	14,85	14,615
11/09/2023	431.181	0,34%	14,77	14,68	14,9399	14,75
08/09/2023	339.475	-2,52%	15,07	14,67	15,07	14,70
07/09/2023	503.184	-2,90%	15,46	14,8608	15,48	15,08
06/09/2023	532.537	0,06%	16,21	15,44	15,91	15,53
05/09/2023	510.744	-4,26%	16,21	15,49	16,21	15,52
04/09/2023	509.937	0,75%	16,24	16,0104	16,63	16,21
01/09/2023	509.937	0,75%	16,24	16,0104	16,63	16,21
31/08/2023	1.382.721	2,81%	15,75	15,56	16,38	16,09
30/08/2023	492.447	2,30%	15,68	15,64	16,01	16,00
29/08/2023	466.730	-0,26%	15,68	15,56	15,7999	15,64
28/08/2023	542.543	2,82%	15,33	15,27	15,76	15,68
25/08/2023	426.309	1,60%	15,60	15,0625	15,41	15,25
24/08/2023	370.412	-4,52%	15,60	15,00	15,63	15,01
23/08/2023	420.887	3,08%	15,15	15,225	15,78	15,72
22/08/2023	297.585	0,00%	15,15	15,045	15,40	15,25
21/08/2023	356.653	0,53%	15,15	15,0201	15,43	15,25
18/08/2023	383.345	-0,85%	15,25	15,0638	15,37	15,17
17/08/2023	639.470	0,26%	15,24	15,195	15,59	15,30
16/08/2023	438.299	-0,26%	15,24	15,20	15,66	15,26
15/08/2023	818.149	-4,67%	15,96	15,27	16,025	15,30
14/08/2023	747.026	-2,02%	16,25	16,025	16,3708	16,05
11/08/2023	399.495	-1,62%	16,50	16,20	16,555	16,38
10/08/2023	807.275	1,96%	16,45	16,3601	16,875	16,65
09/08/2023	728.518	-4,95%	17,26	16,13	17,305	16,33
08/08/2023	1.110.775	2,87%	16,58	16,14	17,26	17,18
07/08/2023	1.428.354	0,60%	16,60	15,75	16,71	16,70
04/08/2023	2.561.676	14,69%	15,35	15,34	16,94	16,55
03/08/2023	546.265	-1,77%	14,57	14,34	14,59	14,43
02/08/2023	485.521	-2,46%	14,90	14,54	14,9044	14,69
01/08/2023	617.990	-0,20%	14,98	14,665	15,09	15,06
31/07/2023	762.956	2,65%	14,70	14,675	15,27	15,09
28/07/2023	335.376	0,69%	14,61	14,4648	14,76	14,70
27/07/2023	1.021.219	0,00%	14,59	14,40	14,77	14,60
26/07/2023	366.266	0,07%	14,59	14,54	14,85	14,60
25/07/2023	857.922	0,14%	14,54	14,34	14,62	14,59
24/07/2023	427.246	1,46%	14,33	14,21	14,58	14,57
21/07/2023	686.215	-0,14%	13,48	14,325	15,00	14,36
20/07/2023	853.983	7,72%	13,48	13,42	14,39	14,38
19/07/2023	412.735	-0,89%	13,40	13,18	13,66	13,35
18/07/2023	379.620	1,05%	13,40	13,382	13,78	13,47
17/07/2023	467.514	1,14%	13,18	13,1463	13,47	13,33
14/07/2023	681.490	-1,42%	13,34	13,13	13,4975	13,18
13/07/2023	1.505.443	-1,40%	13,57	13,20	13,625	13,37
12/07/2023	633.417	-0,29%	13,75	13,49	13,86	13,56
11/07/2023	337.889	-0,29%	13,67	13,50	13,69	13,60
10/07/2023	835.534	1,49%	13,42	13,34	13,64	13,64
07/07/2023	307.209	-1,40%	13,91	13,44	13,75	13,42
06/07/2023	346.914	-2,64%	13,91	13,465	13,95	13,66
05/07/2023	307.219	-0,99%	14,72	13,98	14,16	14,01
04/07/2023	258.718	-2,23%	14,72	14,02	14,235	14,02
03/07/2023	258.718	-2,23%	14,72	14,02	14,235	14,02
30/06/2023	444.778	-1,98%	14,72	14,26	14,78	14,34
29/06/2023	362.418	1,39%	14,48	14,48	14,76	14,63
28/06/2023	353.581	0,42%	14,43	14,30	14,52	14,43
27/06/2023	299.965	2,72%	13,99	13,93	14,41	14,37
26/06/2023	480.389	0,87%	13,80	13,61	14,06	13,99
23/06/2023	867.670	-4,68%	14,46	13,811	14,6089	13,8686
22/06/2023	1.074.914	-1,81%	13,69	14,495	15,45	15,21
21/06/2023	1.885.959	12,74%	13,71	13,665	15,65	15,49
20/06/2023	279.096	0,15%	13,71	13,565	13,8249	13,74
19/06/2023	1.285.760	-1,08%	14,00	13,65	14,00	13,72
16/06/2023	1.285.760	-1,08%	14,00	13,65	14,00	13,72
15/06/2023	338.287	-0,29%	13,86	13,76	13,895	13,87
14/06/2023	507.205	-0,64%	14,00	13,72	14,0301	13,91
13/06/2023	408.439	-2,44%	14,38	13,925	14,41	14,00
12/06/2023	399.597	0,70%	14,37	14,15	14,455	14,35
09/06/2023	256.238	-0,63%	14,37	14,13	14,42	14,25
08/06/2023	346.046	-0,62%	14,37	14,09	14,41	14,34
07/06/2023	472.891	2,27%	14,16	14,08	14,50	14,43
06/06/2023	373.770	3,67%	13,96	13,555	14,16	14,11
05/06/2023	632.296	-2,31%	13,96	13,555	13,99	13,55
02/06/2023	634.584	1,99%	13,77	13,65	14,12	13,87
01/06/2023	304.731	3,50%	13,13	13,12	13,655	13,60
31/05/2023	390.485	-0,75%	13,33	13,05	13,33	13,14
30/05/2023	390.485	-0,75%	13,33	13,05	13,33	13,18
29/05/2023	493.887	1,37%	13,08	13,015	13,325	13,28
26/05/2023	493.887	1,37%	13,08	13,015	13,325	13,28
25/05/2023	467.568	-2,53%	13,42	12,905	13,42	13,10
24/05/2023	558.411	-2,82%	13,83	13,35	13,83	13,44
23/05/2023	473.336	-1,71%	13,94	13,83	14,26	13,83