Telos Corporation (TLS)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
140.933 |
0,00%
|
4,28
|
4,10
|
4,35
|
4,22
|
17-07-2024 |
140.933 |
-2,77%
|
4,28
|
4,10
|
4,35
|
4,22
|
16-07-2024 |
174.009 |
3,58%
|
4,25
|
4,24
|
4,41
|
4,34
|
15-07-2024 |
192.163 |
3,46%
|
4,13
|
4,07
|
4,24
|
4,19
|
12-07-2024 |
184.926 |
1,76%
|
4,06
|
3,91
|
4,10
|
4,05
|
11-07-2024 |
161.572 |
7,57%
|
3,79
|
3,76
|
4,02
|
3,98
|
10-07-2024 |
146.475 |
-1,60%
|
3,77
|
3,67
|
3,875
|
3,70
|
09-07-2024 |
139.232 |
1,90%
|
3,69
|
3,69
|
3,85
|
3,76
|
08-07-2024 |
161.093 |
1,65%
|
3,63
|
3,60
|
3,75
|
3,69
|
05-07-2024 |
202.056 |
-3,20%
|
3,75
|
3,61
|
3,775
|
3,63
|
04-07-2024 |
105.893 |
0,00%
|
3,61
|
3,60
|
3,79
|
3,75
|
03-07-2024 |
105.893 |
3,59%
|
3,61
|
3,60
|
3,79
|
3,75
|
02-07-2024 |
192.791 |
-2,95%
|
3,70
|
3,62
|
3,82
|
3,62
|
01-07-2024 |
339.713 |
-7,21%
|
4,00
|
3,63
|
4,005
|
3,73
|
28-06-2024 |
5.999.526 |
0,00%
|
4,11
|
3,91
|
4,225
|
4,02
|
27-06-2024 |
300.622 |
11,98%
|
3,60
|
3,60
|
4,07
|
4,02
|
26-06-2024 |
147.907 |
2,87%
|
3,47
|
3,42
|
3,64
|
3,59
|
25-06-2024 |
236.675 |
-1,41%
|
3,53
|
3,42
|
3,58
|
3,49
|
24-06-2024 |
176.964 |
-0,28%
|
3,55
|
3,375
|
3,625
|
3,54
|
21-06-2024 |
238.216 |
0,57%
|
3,52
|
3,40
|
3,58
|
3,55
|
20-06-2024 |
245.770 |
-7,59%
|
3,80
|
3,52
|
3,80
|
3,53
|
19-06-2024 |
136.307 |
0,00%
|
3,93
|
3,75
|
4,00
|
3,82
|
18-06-2024 |
136.307 |
-8,17%
|
3,93
|
3,75
|
4,00
|
3,82
|
17-06-2024 |
157.362 |
-5,05%
|
4,18
|
3,92
|
4,20
|
3,95
|
14-06-2024 |
289.426 |
-2,80%
|
3,99
|
4,13
|
4,305
|
4,16
|
13-06-2024 |
128.917 |
4,90%
|
3,99
|
4,20
|
4,44
|
4,28
|
12-06-2024 |
365.469 |
5,70%
|
3,99
|
3,99
|
4,31
|
4,08
|
11-06-2024 |
276.217 |
-4,93%
|
4,02
|
3,84
|
4,10
|
3,86
|
10-06-2024 |
179.473 |
1,25%
|
4,04
|
3,92
|
4,16
|
4,06
|
07-06-2024 |
150.662 |
-1,23%
|
4,04
|
3,96
|
4,09
|
4,01
|
06-06-2024 |
194.175 |
-0,98%
|
4,06
|
3,98
|
4,1501
|
4,06
|
05-06-2024 |
238.346 |
3,28%
|
3,99
|
3,92
|
4,20
|
4,10
|
04-06-2024 |
331.401 |
-5,02%
|
4,21
|
3,92
|
4,3331
|
3,97
|
03-06-2024 |
590.120 |
-7,73%
|
4,69
|
4,10
|
5,03
|
4,18
|
31-05-2024 |
569.849 |
4,14%
|
4,63
|
4,35
|
4,75
|
4,53
|
30-05-2024 |
375.891 |
-3,01%
|
4,49
|
4,285
|
4,58
|
4,35
|
29-05-2024 |
285.867 |
-0,55%
|
4,40
|
4,40
|
4,55
|
4,485
|
28-05-2024 |
607.087 |
13,89%
|
4,15
|
4,07
|
4,66
|
4,51
|
27-05-2024 |
87.787 |
0,00%
|
3,90
|
3,85
|
4,02
|
3,96
|
24-05-2024 |
87.787 |
-2,46%
|
3,90
|
3,85
|
4,02
|
3,96
|
23-05-2024 |
269.160 |
-3,70%
|
4,24
|
3,885
|
4,35
|
3,91
|
22-05-2024 |
354.290 |
0,74%
|
3,79
|
3,88
|
4,15
|
4,06
|
21-05-2024 |
238.715 |
5,92%
|
3,79
|
3,77
|
4,03
|
4,025
|
20-05-2024 |
201.394 |
3,54%
|
3,82
|
3,71
|
3,93
|
3,80
|
17-05-2024 |
172.578 |
2,51%
|
3,69
|
3,515
|
3,743
|
3,67
|
16-05-2024 |
268.040 |
-10,15%
|
3,42
|
3,56
|
3,91
|
3,54
|
15-05-2024 |
913.656 |
24,29%
|
3,42
|
3,39
|
4,04
|
3,94
|
14-05-2024 |
337.873 |
5,67%
|
3,42
|
3,0101
|
3,18
|
3,17
|
13-05-2024 |
372.237 |
-12,57%
|
3,42
|
2,96
|
3,42
|
2,99
|
10-05-2024 |
870.582 |
1,18%
|
3,73
|
3,36
|
3,85
|
3,42
|
09-05-2024 |
183.819 |
-0,30%
|
3,35
|
3,29
|
3,3998
|
3,38
|
08-05-2024 |
179.630 |
-7,63%
|
3,71
|
3,39
|
3,59
|
3,39
|
07-05-2024 |
142.917 |
-0,54%
|
3,71
|
3,66
|
3,755
|
3,67
|
06-05-2024 |
149.156 |
5,43%
|
3,51
|
3,55
|
3,725
|
3,69
|
03-05-2024 |
127.779 |
0,00%
|
3,54
|
3,475
|
3,64
|
3,51
|
02-05-2024 |
129.735 |
0,86%
|
3,57
|
3,471
|
3,57
|
3,51
|
01-05-2024 |
131.509 |
1,16%
|
3,57
|
3,462
|
3,585
|
3,48
|
30-04-2024 |
98.804 |
-4,17%
|
3,57
|
3,42
|
3,555
|
3,45
|
29-04-2024 |
255.638 |
0,84%
|
3,57
|
3,56
|
3,93
|
3,60
|
26-04-2024 |
91.991 |
1,42%
|
3,57
|
3,53
|
3,615
|
3,57
|
25-04-2024 |
139.384 |
0,86%
|
3,43
|
3,34
|
3,53
|
3,52
|
24-04-2024 |
131.487 |
1,45%
|
3,45
|
3,41
|
3,56
|
3,49
|
23-04-2024 |
138.551 |
2,99%
|
3,33
|
3,38
|
3,53
|
3,44
|
22-04-2024 |
222.481 |
0,60%
|
3,33
|
3,25
|
3,40
|
3,34
|
19-04-2024 |
129.901 |
0,61%
|
3,28
|
3,26
|
3,395
|
3,32
|
18-04-2024 |
158.400 |
0,00%
|
3,30
|
3,20
|
3,38
|
3,30
|
17-04-2024 |
75.313 |
-1,49%
|
3,35
|
3,29
|
3,39
|
3,30
|
16-04-2024 |
136.171 |
-3,46%
|
3,88
|
3,36
|
3,47
|
3,35
|
15-04-2024 |
300.658 |
-3,61%
|
3,88
|
3,36
|
3,675
|
3,47
|
12-04-2024 |
212.937 |
-7,22%
|
3,88
|
3,59
|
3,87
|
3,60
|
11-04-2024 |
186.200 |
-2,02%
|
3,97
|
3,845
|
3,96
|
3,88
|
10-04-2024 |
175.074 |
-5,26%
|
4,14
|
3,96
|
4,14
|
3,96
|
09-04-2024 |
182.286 |
-4,35%
|
4,11
|
4,155
|
4,435
|
4,18
|
08-04-2024 |
148.886 |
7,11%
|
4,11
|
4,12
|
4,37
|
4,37
|
05-04-2024 |
223.942 |
-3,13%
|
4,11
|
4,08
|
4,16
|
4,02
|
04-04-2024 |
227.912 |
0,24%
|
4,19
|
4,12
|
4,26
|
4,15
|
03-04-2024 |
159.116 |
-0,72%
|
4,18
|
4,04
|
4,185
|
4,14
|
02-04-2024 |
144.518 |
-1,65%
|
4,17
|
4,105
|
4,24
|
4,17
|
01-04-2024 |
174.033 |
1,92%
|
4,13
|
4,165
|
4,29
|
4,24
|
28-03-2024 |
274.022 |
0,48%
|
4,13
|
4,09
|
4,24
|
4,16
|
27-03-2024 |
137.050 |
2,74%
|
4,02
|
3,99
|
4,135
|
4,13
|
26-03-2024 |
163.617 |
1,77%
|
3,95
|
3,95
|
4,12
|
4,02
|
25-03-2024 |
192.810 |
-0,75%
|
3,98
|
3,85
|
3,999
|
3,95
|
22-03-2024 |
279.773 |
-10,96%
|
4,43
|
3,98
|
4,47
|
3,98
|
21-03-2024 |
561.624 |
2,06%
|
4,47
|
4,10
|
4,48
|
4,46
|
20-03-2024 |
299.710 |
5,56%
|
4,18
|
4,015
|
4,44
|
4,37
|
19-03-2024 |
302.555 |
5,60%
|
3,90
|
3,87
|
4,205
|
4,15
|
18-03-2024 |
663.641 |
-0,76%
|
4,00
|
3,905
|
4,5501
|
3,93
|
15-03-2024 |
995.851 |
25,71%
|
3,33
|
3,33
|
3,98
|
3,96
|
14-03-2024 |
292.885 |
-4,83%
|
3,29
|
3,11
|
3,33
|
3,15
|
13-03-2024 |
187.239 |
-0,60%
|
3,25
|
3,25
|
3,49
|
3,31
|
12-03-2024 |
739.454 |
0,30%
|
3,33
|
3,13
|
3,38
|
3,33
|
11-03-2024 |
393.915 |
-9,54%
|
3,64
|
3,13
|
3,64
|
3,32
|
08-03-2024 |
114.944 |
3,09%
|
3,59
|
3,585
|
3,71
|
3,67
|
07-03-2024 |
100.327 |
0,28%
|
3,67
|
3,475
|
3,63
|
3,56
|
06-03-2024 |
132.714 |
-1,39%
|
3,67
|
3,535
|
3,715
|
3,55
|
05-03-2024 |
168.485 |
-2,70%
|
3,68
|
3,54
|
3,6899
|
3,60
|
04-03-2024 |
148.470 |
-2,63%
|
3,82
|
3,64
|
3,82
|
3,70
|
01-03-2024 |
152.809 |
3,54%
|
3,69
|
3,58
|
3,81
|
3,80
|
29-02-2024 |
254.950 |
0,55%
|
3,73
|
3,64
|
3,79
|
3,67
|