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 >
30/12/2022	665.810	2,48%	9,94	9,72	10,36	10,32
29/12/2022	539.376	4,35%	9,72	9,69	10,1112	10,07
28/12/2022	523.785	1,69%	9,46	9,41	9,73	9,65
27/12/2022	622.384	0,53%	9,38	9,27	9,585	9,49
23/12/2022	113.720	1,79%	9,20	9,18	9,395	9,365
22/12/2022	798.800	-2,54%	9,32	8,905	9,40	9,20
21/12/2022	466.119	-0,84%	9,60	9,39	9,65	9,44
20/12/2022	930.410	2,15%	9,28	9,245	9,585	9,52
19/12/2022	863.695	0,76%	9,22	9,05	9,34	9,28
16/12/2022	1.416.552	0,22%	9,05	9,015	9,245	9,21
15/12/2022	863.483	-3,47%	9,26	9,095	9,375	9,19
14/12/2022	481.529	1,38%	9,50	9,40	9,6685	9,52
13/12/2022	623.561	1,40%	9,68	9,2755	9,75	9,39
12/12/2022	453.493	2,21%	9,12	8,9708	9,27	9,26
09/12/2022	652.481	-2,48%	9,25	9,02	9,31	9,06
08/12/2022	344.872	0,76%	9,30	9,19	9,44	9,29
07/12/2022	391.030	-1,07%	9,30	9,07	9,36	9,22
06/12/2022	1.271.698	-2,00%	9,48	9,25	9,548	9,32
05/12/2022	2.084.214	-3,94%	9,83	9,485	9,88	9,51
02/12/2022	1.444.538	1,85%	9,53	9,50	9,96	9,90
01/12/2022	1.293.955	2,32%	9,23	9,535	9,8899	9,72
30/11/2022	2.264.841	4,04%	9,23	9,00	9,595	9,52
29/11/2022	1.224.325	0,33%	9,13	9,1007	9,405	9,15
28/11/2022	1.411.854	-2,46%	9,21	9,09	9,36	9,12
25/11/2022	604.590	1,50%	9,21	9,21	9,435	9,4595
24/11/2022	1.184.027	-0,32%	9,21	9,21	9,49	9,32
23/11/2022	1.184.027	-0,32%	9,21	9,21	9,49	9,32
22/11/2022	1.329.962	1,18%	9,49	9,23	9,48	9,47
21/11/2022	1.482.680	0,00%	9,78	9,25	9,465	9,44
18/11/2022	2.101.877	-1,36%	9,78	9,355	9,80	9,44
17/11/2022	2.490.171	-5,71%	9,93	9,4865	9,975	9,57
16/11/2022	2.216.520	-7,39%	10,94	10,11	10,695	10,15
15/11/2022	1.641.640	4,88%	10,94	10,42	10,85	10,74
14/11/2022	633.002	-6,66%	10,94	10,24	11,00	10,24
11/11/2022	325.168	-0,45%	10,93	10,84	11,0899	10,97
10/11/2022	435.115	8,57%	10,66	10,6676	11,139	11,02
09/11/2022	376.928	-6,07%	9,91	10,095	10,71	10,145
08/11/2022	365.055	-1,73%	9,91	10,67	11,26	10,80
07/11/2022	626.388	1,53%	9,91	10,84	11,17	10,955
04/11/2022	1.032.723	-0,14%	9,91	9,64	10,79	10,785
03/11/2022	407.181	-1,95%	11,01	10,53	10,91	10,57
02/11/2022	408.461	-4,77%	11,01	10,78	11,31	10,78
01/11/2022	325.717	2,17%	11,01	11,19	11,42	11,32
31/10/2022	283.717	-0,09%	11,01	10,93	11,20	11,08
28/10/2022	421.191	3,41%	10,75	10,52	11,14	11,085
27/10/2022	228.416	2,19%	10,60	10,60	10,91	10,72
26/10/2022	457.313	0,19%	10,55	10,45	10,78	10,49
25/10/2022	613.382	0,48%	10,46	10,3734	10,825	10,47
24/10/2022	352.884	1,86%	10,08	10,225	10,565	10,42
21/10/2022	371.840	1,69%	10,08	9,945	10,3001	10,23
20/10/2022	261.979	0,10%	10,08	10,00	10,26	10,05
19/10/2022	514.632	-0,79%	10,24	9,86	10,25	10,04
18/10/2022	492.602	1,40%	10,24	10,025	10,40	10,12
17/10/2022	626.447	6,62%	9,67	9,63	10,08	9,98
14/10/2022	378.164	-4,51%	9,57	9,235	9,93	9,31
13/10/2022	525.603	4,73%	9,57	9,06	9,8099	9,75
12/10/2022	415.189	-3,32%	9,57	9,23	9,56	9,31
11/10/2022	407.957	-2,04%	9,83	9,48	9,935	9,63
10/10/2022	413.814	-1,50%	10,25	9,82	10,25	9,83
07/10/2022	286.252	-2,36%	10,03	9,84	10,06	9,94
06/10/2022	327.276	-3,64%	10,66	10,155	10,66	10,185
05/10/2022	565.575	-2,22%	10,61	10,30	10,705	10,57
04/10/2022	488.055	3,54%	10,76	10,685	10,88	10,81
03/10/2022	454.558	2,76%	10,16	10,16	10,59	10,44
30/09/2022	323.738	-2,21%	10,51	10,135	10,5151	10,16
29/09/2022	245.290	-4,68%	10,51	10,2001	10,71	10,40
28/09/2022	341.904	3,91%	10,51	10,20	10,97	10,91
27/09/2022	274.694	-2,51%	11,87	10,45	10,99	10,50
26/09/2022	374.689	-4,27%	11,87	10,77	11,31	10,77
23/09/2022	578.577	-7,10%	11,87	11,135	11,87	11,25
22/09/2022	361.664	0,33%	12,02	11,7301	12,165	12,11
21/09/2022	360.237	1,43%	12,10	12,00	12,45	12,07
20/09/2022	231.803	-1,49%	11,91	11,76	11,97	11,90
19/09/2022	407.752	-0,41%	12,09	11,845	12,39	12,08
16/09/2022	1.762.266	0,58%	11,85	11,69	12,24	12,13
15/09/2022	312.859	-1,31%	12,17	11,98	12,2999	12,06
14/09/2022	398.068	0,99%	12,06	11,83	12,279	12,22
13/09/2022	309.771	-5,40%	12,41	12,04	12,41	12,10
12/09/2022	320.888	1,43%	12,15	12,475	12,80	12,79
09/09/2022	434.822	4,22%	12,15	12,13	12,665	12,61
08/09/2022	352.928	-0,17%	11,96	11,84	12,1596	12,02
07/09/2022	918.490	1,35%	11,76	11,73	12,125	12,04
06/09/2022	406.955	-1,98%	12,41	11,81	12,085	11,88
05/09/2022	388.371	-1,38%	12,41	12,005	12,47	12,12
02/09/2022	388.371	-1,38%	12,41	12,005	12,47	12,12
01/09/2022	767.641	-1,99%	12,42	11,74	12,40	12,29
31/08/2022	241.671	-1,65%	12,78	12,53	12,85	12,54
30/08/2022	365.689	-1,24%	13,00	12,61	13,095	12,75
29/08/2022	431.224	-2,93%	13,13	12,86	13,18	12,91
26/08/2022	789.755	-5,87%	14,17	13,215	14,185	13,30
25/08/2022	986.066	0,93%	14,08	13,39	14,175	14,13
24/08/2022	396.817	-0,32%	14,11	13,99	14,43	13,995
23/08/2022	252.491	-0,92%	14,13	13,88	14,309	14,04
22/08/2022	240.542	-3,93%	14,51	14,095	14,575	14,17
19/08/2022	224.894	-4,16%	15,25	14,69	15,18	14,75
18/08/2022	254.409	0,65%	15,25	15,07	15,41	15,39
17/08/2022	435.111	-4,14%	15,69	15,29	15,7148	15,29
16/08/2022	341.067	-0,31%	15,87	15,87	16,23	15,96
15/08/2022	400.678	2,76%	15,45	15,45	16,02	16,01
12/08/2022	368.621	3,04%	15,20	15,10	15,61	15,58