Kratos Defense & Security Solutions Inc (KTOS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/08/2025 |
3.875.148 |
-0,56%
|
69,96
|
64,89
|
71,11
|
68,75
|
| 12/08/2025 |
3.143.549 |
5,70%
|
66,1192
|
64,915
|
69,44
|
69,14
|
| 11/08/2025 |
3.898.034 |
2,41%
|
65,35
|
64,59
|
68,68
|
65,41
|
| 08/08/2025 |
5.154.094 |
8,13%
|
59,40
|
59,01
|
66,13
|
63,88
|
| 07/08/2025 |
2.621.354 |
0,26%
|
58,9716
|
56,8601
|
59,21
|
59,08
|
| 06/08/2025 |
2.598.194 |
-0,79%
|
59,40
|
57,975
|
60,1397
|
58,93
|
| 05/08/2025 |
3.954.427 |
-0,17%
|
62,47
|
57,91
|
62,80
|
59,40
|
| 04/08/2025 |
1.889.338 |
4,92%
|
57,06
|
56,75
|
60,00
|
59,50
|
| 01/08/2025 |
2.924.951 |
-3,41%
|
56,50
|
54,50
|
57,66
|
56,71
|
| 31/07/2025 |
1.659.271 |
1,19%
|
58,00
|
57,51
|
59,14
|
58,70
|
| 30/07/2025 |
1.879.564 |
1,63%
|
56,52
|
56,308
|
58,19
|
58,01
|
| 29/07/2025 |
3.204.474 |
-3,82%
|
61,14
|
56,62
|
61,2899
|
57,09
|
| 28/07/2025 |
2.855.313 |
-1,29%
|
61,6999
|
57,35
|
61,6999
|
59,36
|
| 25/07/2025 |
1.897.850 |
1,89%
|
58,80
|
57,81
|
61,09
|
59,77
|
| 24/07/2025 |
3.036.880 |
-0,20%
|
55,41
|
55,40
|
61,09
|
58,66
|
| 23/07/2025 |
3.137.036 |
6,06%
|
55,20
|
54,36
|
58,93
|
58,78
|
| 22/07/2025 |
5.258.629 |
-5,72%
|
60,01
|
54,37
|
61,43
|
55,42
|
| 21/07/2025 |
3.941.537 |
-0,58%
|
59,85
|
58,49
|
61,43
|
58,78
|
| 18/07/2025 |
6.009.368 |
0,36%
|
55,76
|
54,69
|
61,35
|
59,12
|
| 17/07/2025 |
6.597.487 |
8,53%
|
51,92
|
51,31
|
59,12
|
58,91
|
| 16/07/2025 |
5.244.867 |
6,18%
|
52,00
|
50,23
|
54,97
|
54,28
|
| 15/07/2025 |
3.214.492 |
-1,67%
|
50,93
|
49,5362
|
52,70
|
51,12
|
| 14/07/2025 |
5.272.896 |
0,54%
|
51,35
|
49,5362
|
52,70
|
51,99
|
| 11/07/2025 |
6.936.020 |
11,76%
|
46,08
|
44,85
|
52,5699
|
51,71
|
| 10/07/2025 |
2.202.548 |
0,54%
|
44,44
|
43,89
|
46,73
|
46,27
|
| 09/07/2025 |
2.603.716 |
3,79%
|
45,00
|
42,8067
|
46,15
|
46,02
|
| 08/07/2025 |
2.740.386 |
-0,98%
|
45,43
|
42,8067
|
46,25
|
44,34
|
| 07/07/2025 |
2.568.143 |
0,29%
|
45,12
|
43,88
|
46,25
|
44,78
|
| 04/07/2025 |
1.509.983 |
3,37%
|
43,82
|
43,65
|
44,805
|
44,66
|
| 03/07/2025 |
1.508.157 |
3,44%
|
42,93
|
41,8774
|
44,805
|
44,66
|
| 02/07/2025 |
3.388.320 |
0,49%
|
46,28
|
41,8774
|
46,35
|
43,28
|
| 01/07/2025 |
4.281.843 |
-7,28%
|
46,19
|
42,66
|
47,09
|
43,07
|
| 30/06/2025 |
5.756.487 |
1,33%
|
47,4728
|
45,4112
|
47,4728
|
46,45
|
| 27/06/2025 |
7.831.973 |
10,84%
|
39,555
|
39,00
|
46,9699
|
45,84
|
| 26/06/2025 |
9.759.414 |
-2,36%
|
41,29
|
39,00
|
42,68
|
41,33
|
| 25/06/2025 |
2.301.305 |
3,83%
|
43,45
|
40,1027
|
43,45
|
42,33
|
| 24/06/2025 |
3.644.484 |
-6,49%
|
43,86
|
40,1027
|
46,515
|
40,77
|
| 23/06/2025 |
3.907.926 |
1,21%
|
43,9841
|
42,9732
|
46,515
|
43,63
|
| 20/06/2025 |
1.644.401 |
2,30%
|
42,26
|
40,83
|
44,13
|
43,11
|
| 18/06/2025 |
2.409.536 |
-2,48%
|
41,25
|
41,07
|
44,13
|
42,16
|
| 17/06/2025 |
2.280.239 |
4,90%
|
42,19
|
41,07
|
43,8696
|
43,23
|
| 16/06/2025 |
2.095.454 |
-1,32%
|
41,70
|
41,0801
|
42,39
|
41,21
|
| 13/06/2025 |
2.066.065 |
1,84%
|
40,20
|
39,94
|
42,73
|
41,76
|
| 12/06/2025 |
1.215.370 |
2,08%
|
39,94
|
37,90
|
41,275
|
41,24
|
| 11/06/2025 |
1.917.917 |
2,80%
|
40,60
|
37,90
|
40,665
|
40,40
|
| 10/06/2025 |
2.506.363 |
-3,18%
|
40,93
|
38,72
|
40,96
|
39,30
|
| 09/06/2025 |
2.405.335 |
0,30%
|
40,98
|
39,7701
|
41,03
|
40,59
|
| 06/06/2025 |
1.571.607 |
0,27%
|
40,61
|
39,96
|
41,4688
|
40,47
|
| 05/06/2025 |
2.783.277 |
0,65%
|
39,44
|
39,15
|
40,94
|
40,36
|
| 04/06/2025 |
1.486.589 |
2,58%
|
38,76
|
38,45
|
40,39
|
40,10
|
| 03/06/2025 |
2.079.175 |
2,76%
|
37,45
|
37,30
|
39,96
|
39,09
|
| 02/06/2025 |
2.078.302 |
3,12%
|
38,20
|
37,30
|
38,57
|
38,04
|
| 30/05/2025 |
1.172.047 |
1,29%
|
37,53
|
35,8901
|
37,8372
|
36,89
|
| 29/05/2025 |
1.226.127 |
-2,41%
|
38,26
|
36,05
|
38,29
|
36,43
|
| 28/05/2025 |
1.638.399 |
-2,07%
|
36,94
|
36,92
|
39,16
|
37,33
|
| 27/05/2025 |
2.184.250 |
5,86%
|
37,2902
|
36,92
|
39,16
|
38,12
|
| 23/05/2025 |
1.756.786 |
2,56%
|
34,31
|
34,17
|
36,67
|
36,01
|
| 22/05/2025 |
1.138.073 |
2,53%
|
35,67
|
34,058
|
36,11
|
35,20
|
| 21/05/2025 |
1.053.685 |
-3,95%
|
35,10
|
34,0903
|
36,11
|
34,33
|
| 20/05/2025 |
1.184.819 |
1,74%
|
34,64
|
34,64
|
36,11
|
35,74
|
| 19/05/2025 |
944.052 |
-0,23%
|
34,79
|
34,61
|
35,2905
|
35,13
|
| 16/05/2025 |
1.510.146 |
2,38%
|
33,56
|
33,555
|
35,25
|
35,21
|
| 15/05/2025 |
820.065 |
2,57%
|
33,95
|
33,06
|
34,44
|
34,39
|
| 14/05/2025 |
1.222.055 |
-0,74%
|
34,47
|
33,06
|
34,7012
|
33,53
|
| 13/05/2025 |
1.431.775 |
-0,44%
|
34,43
|
32,85
|
34,7012
|
33,78
|
| 12/05/2025 |
1.686.894 |
0,95%
|
34,73
|
32,85
|
34,73
|
33,93
|
| 09/05/2025 |
1.541.347 |
-1,78%
|
36,60
|
33,21
|
36,75
|
33,61
|
| 08/05/2025 |
2.452.941 |
-5,10%
|
36,24
|
33,51
|
36,88
|
34,22
|
| 07/05/2025 |
1.717.288 |
0,80%
|
35,53
|
35,3412
|
36,59
|
36,06
|
| 06/05/2025 |
1.379.798 |
0,98%
|
35,32
|
34,55
|
36,83
|
36,23
|
| 05/05/2025 |
1.615.660 |
-1,13%
|
35,9603
|
34,55
|
36,83
|
35,88
|
| 02/05/2025 |
1.808.784 |
3,89%
|
34,36
|
33,6003
|
36,85
|
36,29
|
| 01/05/2025 |
1.240.007 |
3,39%
|
33,78
|
33,13
|
35,16
|
34,93
|
| 30/04/2025 |
809.671 |
-1,83%
|
33,50
|
33,13
|
34,525
|
33,785
|
| 29/04/2025 |
1.184.783 |
2,75%
|
33,46
|
32,68
|
34,525
|
34,42
|
| 28/04/2025 |
1.203.056 |
-0,27%
|
33,53
|
32,68
|
33,8272
|
33,50
|
| 25/04/2025 |
1.076.072 |
0,90%
|
32,95
|
32,6229
|
34,53
|
33,59
|
| 24/04/2025 |
1.695.318 |
1,00%
|
33,00
|
32,49
|
34,53
|
33,29
|
| 23/04/2025 |
1.798.099 |
2,62%
|
31,98
|
31,49
|
33,85
|
32,96
|
| 22/04/2025 |
1.281.053 |
0,63%
|
32,88
|
31,44
|
33,1482
|
32,12
|
| 21/04/2025 |
1.141.001 |
-3,54%
|
32,58
|
31,44
|
33,1482
|
31,92
|
| 17/04/2025 |
1.673.187 |
-0,54%
|
32,89
|
32,64
|
33,94
|
33,09
|
| 16/04/2025 |
1.251.671 |
0,94%
|
32,92
|
32,56
|
33,56
|
33,27
|
| 15/04/2025 |
881.079 |
-0,08%
|
32,92
|
32,56
|
33,48
|
32,96
|
| 14/04/2025 |
1.177.787 |
-0,77%
|
31,71
|
32,365
|
33,50
|
32,985
|
| 11/04/2025 |
1.952.079 |
4,83%
|
31,71
|
31,465
|
33,49
|
33,24
|
| 10/04/2025 |
1.843.551 |
-0,38%
|
30,91
|
30,31
|
32,04
|
31,71
|
| 09/04/2025 |
2.169.257 |
9,99%
|
28,39
|
28,39
|
32,13
|
31,83
|
| 08/04/2025 |
2.219.611 |
2,34%
|
29,56
|
28,2695
|
30,84
|
28,92
|
| 07/04/2025 |
2.353.093 |
1,51%
|
26,50
|
25,78
|
29,045
|
28,24
|
| 04/04/2025 |
2.053.383 |
-8,55%
|
28,91
|
27,51
|
29,79
|
27,82
|
| 03/04/2025 |
1.208.879 |
-2,38%
|
29,55
|
29,51
|
30,805
|
30,42
|
| 02/04/2025 |
1.460.617 |
6,35%
|
28,64
|
28,595
|
31,24
|
31,16
|
| 01/04/2025 |
1.485.364 |
-1,31%
|
29,68
|
28,64
|
29,68
|
29,30
|
| 31/03/2025 |
2.116.826 |
-3,23%
|
29,81
|
28,94
|
30,02
|
29,69
|
| 28/03/2025 |
2.814.957 |
-2,51%
|
31,47
|
30,4615
|
31,7348
|
30,68
|
| 27/03/2025 |
1.309.763 |
0,18%
|
31,27
|
31,15
|
32,28
|
31,47
|
| 26/03/2025 |
1.730.539 |
-4,69%
|
33,03
|
31,16
|
33,50
|
31,415
|
| 25/03/2025 |
1.441.984 |
1,38%
|
32,33
|
32,32
|
32,99
|
32,96
|
| 24/03/2025 |
2.307.664 |
5,97%
|
30,97
|
30,95
|
32,585
|
32,53
|
