Kratos Defense & Security Solutions Inc (KTOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	478.064	2,32%	13,82	13,71	14,085	14,10
19/05/2023	497.016	-2,68%	14,24	13,76	14,29	13,78
18/05/2023	457.632	0,21%	14,19	13,9093	14,19	14,16
17/05/2023	460.808	3,52%	13,78	13,755	14,215	14,13
16/05/2023	441.034	0,59%	13,59	13,46	13,79	13,65
15/05/2023	322.380	1,34%	13,43	13,40	13,70	13,57
12/05/2023	300.948	0,00%	13,42	13,24	13,52	13,39
11/05/2023	349.501	-1,18%	13,44	13,26	13,44	13,39
10/05/2023	450.174	-0,29%	13,82	13,36	13,839	13,55
09/05/2023	482.215	2,88%	13,19	13,10	13,595	13,59
08/05/2023	530.044	-2,65%	13,64	13,115	13,69	13,21
05/05/2023	829.202	-2,93%	14,13	13,3747	14,25	13,57
04/05/2023	1.277.824	7,54%	12,50	12,12	14,16	13,98
03/05/2023	833.710	-0,76%	13,10	12,79	13,415	13,00
02/05/2023	552.563	0,08%	13,02	12,79	13,13	13,10
01/05/2023	392.261	1,47%	12,91	12,8739	13,28	13,09
28/04/2023	324.725	1,26%	12,76	12,69	12,925	12,90
27/04/2023	332.393	1,27%	12,62	12,59	12,79	12,74
26/04/2023	325.445	-1,80%	12,77	12,49	12,77	12,58
25/04/2023	427.515	0,16%	12,62	12,56	12,825	12,81
24/04/2023	313.220	0,24%	12,79	12,74	12,87	12,79
21/04/2023	273.096	-0,62%	12,82	12,595	12,86	12,76
20/04/2023	341.124	-0,93%	12,87	12,66	12,955	12,84
19/04/2023	472.096	1,41%	12,69	12,65	12,985	12,96
18/04/2023	309.754	-1,54%	13,08	12,62	13,08	12,78
17/04/2023	318.365	0,93%	12,87	12,82	13,04	12,98
14/04/2023	403.993	-1,76%	13,10	12,705	13,12	12,86
13/04/2023	343.157	0,46%	13,16	13,02	13,2197	13,09
12/04/2023	471.084	1,09%	13,07	12,99	13,19	13,03
11/04/2023	327.995	0,08%	12,92	12,865	13,045	12,89
10/04/2023	529.127	-0,08%	12,82	12,795	12,99	12,88
06/04/2023	480.762	-0,08%	12,90	12,55	13,00	12,89
05/04/2023	636.839	-2,94%	13,17	12,755	13,32	12,90
04/04/2023	514.099	0,53%	13,33	13,24	13,625	13,29
03/04/2023	588.197	-1,93%	13,44	13,0908	13,52	13,22
31/03/2023	508.978	1,05%	13,41	13,305	13,49	13,48
30/03/2023	390.105	0,38%	13,41	13,305	13,5999	13,34
29/03/2023	580.639	3,51%	12,99	12,88	13,295	13,29
28/03/2023	544.771	-3,82%	13,27	12,84	13,32	12,84
27/03/2023	389.915	0,45%	13,38	13,11	13,42	13,35
24/03/2023	499.872	1,14%	13,01	12,99	13,30	13,29
23/03/2023	478.635	0,46%	13,26	12,89	13,31	13,14
22/03/2023	649.040	-0,98%	13,22	13,07	13,47	13,08
21/03/2023	527.061	3,04%	13,02	13,01	13,335	13,21
20/03/2023	1.041.145	2,23%	12,70	12,59	12,95	12,82
17/03/2023	1.929.451	-3,54%	12,91	12,50	12,945	12,54
16/03/2023	507.760	1,40%	12,60	12,56	13,09	13,00
15/03/2023	672.188	-2,44%	12,80	12,315	12,87	12,82
14/03/2023	734.860	4,04%	13,03	12,85	13,255	13,14
13/03/2023	755.480	-2,02%	12,54	12,305	12,83	12,63
10/03/2023	648.802	0,08%	12,79	12,45	12,91	12,89
09/03/2023	419.826	-1,23%	13,09	12,88	13,30	12,88
08/03/2023	537.906	-1,59%	13,27	12,89	13,305	13,04
07/03/2023	531.061	0,68%	13,22	13,055	13,42	13,25
06/03/2023	758.032	0,54%	13,18	13,03	13,62	13,16
03/03/2023	490.176	0,62%	12,99	12,88	13,165	13,09
02/03/2023	463.155	2,52%	12,58	12,51	13,02	13,01
01/03/2023	509.747	0,32%	12,61	12,465	12,73	12,69
28/02/2023	650.498	0,08%	12,62	12,57	12,825	12,65
27/02/2023	695.561	-2,62%	13,10	12,61	13,11	12,64
24/02/2023	1.508.696	13,17%	12,57	12,45	13,6589	12,98
23/02/2023	479.948	0,79%	11,55	11,19	11,73	11,47
22/02/2023	450.717	0,44%	11,32	11,19	11,55	11,38
21/02/2023	450.079	-2,24%	11,50	11,175	11,64	11,33
20/02/2023	358.423	0,09%	11,60	11,385	11,63	11,59
17/02/2023	358.423	0,09%	11,60	11,385	11,63	11,59
16/02/2023	301.161	-2,44%	11,67	11,56	11,84	11,58
15/02/2023	255.399	2,95%	11,41	11,41	11,89	11,87
14/02/2023	319.468	0,35%	11,45	11,275	11,56	11,53
13/02/2023	281.449	5,83%	11,24	11,20	11,51	11,80
10/02/2023	325.558	0,09%	11,03	11,0001	11,22	11,15
09/02/2023	329.520	-2,62%	11,59	11,04	11,76	11,14
08/02/2023	267.924	-3,87%	11,81	11,395	11,81	11,44
07/02/2023	353.247	0,85%	11,77	11,53	11,99	11,90
06/02/2023	366.133	-2,08%	12,01	11,7211	12,22	11,80
03/02/2023	437.800	-2,19%	12,20	12,02	12,40	12,05
02/02/2023	563.319	2,84%	12,17	12,08	12,475	12,32
01/02/2023	672.841	4,63%	11,48	11,47	12,0694	11,98
31/01/2023	450.019	2,51%	11,20	11,175	11,45	11,45
30/01/2023	276.824	-0,71%	11,21	11,16	11,37	11,17
27/01/2023	316.894	2,37%	10,98	10,95	11,3379	11,25
26/01/2023	347.736	0,92%	11,07	10,80	11,20	10,99
25/01/2023	271.920	1,02%	10,71	10,54	10,925	10,89
24/01/2023	300.421	0,56%	10,70	10,655	10,90	10,78
23/01/2023	312.300	1,13%	10,59	10,52	10,78	10,72
20/01/2023	391.886	-1,15%	10,59	10,35	10,61	10,36
19/01/2023	348.765	-1,78%	10,58	10,38	10,605	10,48
18/01/2023	422.866	-2,74%	11,00	10,665	11,04	10,67
17/01/2023	475.185	1,11%	10,91	10,90	11,23	10,97
16/01/2023	381.184	-1,99%	10,91	10,77	10,93	10,85
13/01/2023	381.184	-1,99%	10,91	10,77	10,93	10,85
12/01/2023	449.590	2,31%	10,97	10,68	11,075	11,07
11/01/2023	582.281	-0,73%	10,95	10,77	11,02	10,82
10/01/2023	510.499	5,42%	10,32	10,32	10,94	10,90
09/01/2023	572.065	-1,99%	10,63	10,24	10,75	10,34
06/01/2023	476.998	1,17%	10,36	10,30	10,61	10,40
05/01/2023	338.407	0,69%	10,15	9,995	10,345	10,28
04/01/2023	481.139	1,80%	10,06	10,06	10,37	10,21
03/01/2023	668.445	-2,81%	10,29	9,87	10,50	10,03
02/01/2023	665.810	2,48%	9,94	9,72	10,36	10,32