Telos Corporation (TLS)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
151.208 |
-2,41%
|
3,72
|
3,615
|
3,81
|
3,65
|
27/02/2024 |
196.187 |
-0,53%
|
3,75
|
3,63
|
3,76
|
3,74
|
26/02/2024 |
219.352 |
0,80%
|
3,75
|
3,70
|
3,875
|
3,76
|
23/02/2024 |
252.634 |
6,27%
|
3,50
|
3,45
|
3,735
|
3,73
|
22/02/2024 |
258.700 |
-4,10%
|
3,70
|
3,4796
|
3,70
|
3,51
|
21/02/2024 |
267.371 |
-12,44%
|
4,12
|
3,62
|
4,12
|
3,66
|
20/02/2024 |
148.420 |
1,95%
|
4,00
|
4,00
|
4,235
|
4,18
|
19/02/2024 |
141.418 |
0,00%
|
4,01
|
3,925
|
4,11
|
4,10
|
16/02/2024 |
141.418 |
1,49%
|
4,01
|
3,925
|
4,11
|
4,10
|
15/02/2024 |
184.852 |
-0,50%
|
4,09
|
3,87
|
4,09
|
4,02
|
14/02/2024 |
110.286 |
3,85%
|
3,95
|
3,90
|
4,07
|
4,05
|
13/02/2024 |
154.673 |
-10,35%
|
4,22
|
3,90
|
4,22
|
3,90
|
12/02/2024 |
131.565 |
1,40%
|
4,30
|
4,269
|
4,43
|
4,35
|
09/02/2024 |
146.054 |
3,62%
|
4,17
|
4,17
|
4,32
|
4,29
|
08/02/2024 |
198.122 |
2,48%
|
4,02
|
4,02
|
4,23
|
4,14
|
07/02/2024 |
150.496 |
-4,94%
|
4,29
|
4,04
|
4,29
|
4,04
|
06/02/2024 |
184.000 |
11,55%
|
3,90
|
3,80
|
4,25
|
4,25
|
05/02/2024 |
183.536 |
-2,31%
|
3,90
|
3,72
|
3,85
|
3,81
|
02/02/2024 |
196.846 |
-1,02%
|
3,90
|
3,7512
|
3,91
|
3,90
|
01/02/2024 |
163.741 |
-2,48%
|
4,04
|
3,885
|
4,10
|
3,94
|
31/01/2024 |
200.894 |
0,75%
|
4,18
|
3,99
|
4,165
|
4,04
|
30/01/2024 |
556.414 |
-3,84%
|
4,18
|
3,905
|
4,18
|
4,01
|
29/01/2024 |
285.326 |
-1,19%
|
4,16
|
4,01
|
4,235
|
4,17
|
26/01/2024 |
216.470 |
4,46%
|
4,07
|
4,085
|
4,30
|
4,22
|
25/01/2024 |
201.988 |
0,00%
|
4,39
|
3,92
|
4,095
|
4,04
|
24/01/2024 |
300.653 |
-7,76%
|
4,39
|
4,015
|
4,4737
|
4,04
|
23/01/2024 |
320.613 |
0,23%
|
4,39
|
4,3592
|
4,59
|
4,38
|
22/01/2024 |
277.523 |
10,63%
|
4,00
|
3,982
|
4,38
|
4,37
|
19/01/2024 |
372.107 |
-0,50%
|
4,01
|
3,81
|
4,0127
|
3,95
|
18/01/2024 |
275.811 |
-1,24%
|
4,03
|
3,84
|
4,06
|
3,97
|
17/01/2024 |
432.684 |
-5,41%
|
4,20
|
3,985
|
4,20
|
4,02
|
16/01/2024 |
367.482 |
-8,60%
|
4,65
|
4,18
|
4,65
|
4,25
|
15/01/2024 |
317.049 |
4,73%
|
4,50
|
4,4312
|
4,66
|
4,65
|
12/01/2024 |
317.049 |
4,73%
|
4,50
|
4,4312
|
4,66
|
4,65
|
11/01/2024 |
340.092 |
5,46%
|
4,11
|
4,12
|
4,45
|
4,44
|
10/01/2024 |
312.698 |
2,43%
|
4,11
|
4,05
|
4,2985
|
4,21
|
09/01/2024 |
256.635 |
4,32%
|
3,91
|
3,905
|
4,16
|
4,11
|
08/01/2024 |
330.245 |
-6,87%
|
4,22
|
3,92
|
4,22
|
3,93
|
05/01/2024 |
285.006 |
7,93%
|
3,91
|
3,89
|
4,25
|
4,22
|
04/01/2024 |
320.523 |
-0,26%
|
3,92
|
3,83
|
3,96
|
3,91
|
03/01/2024 |
266.504 |
-3,93%
|
3,64
|
3,88
|
4,18
|
3,91
|
02/01/2024 |
308.337 |
11,51%
|
3,64
|
3,63
|
4,10
|
4,07
|
29/12/2023 |
592.136 |
-4,20%
|
3,82
|
3,585
|
3,8497
|
3,65
|
28/12/2023 |
289.781 |
-0,52%
|
3,84
|
3,76
|
3,9601
|
3,81
|
27/12/2023 |
337.812 |
-2,30%
|
3,95
|
3,78
|
3,9601
|
3,83
|
26/12/2023 |
346.610 |
2,35%
|
3,91
|
3,775
|
4,01
|
3,92
|
22/12/2023 |
164.926 |
-3,04%
|
3,98
|
3,83
|
3,98
|
3,83
|
21/12/2023 |
297.131 |
-1,25%
|
4,16
|
3,86
|
4,09
|
3,95
|
20/12/2023 |
274.033 |
-4,76%
|
4,16
|
3,98
|
4,255
|
4,00
|
19/12/2023 |
194.592 |
3,70%
|
4,00
|
3,85
|
4,24
|
4,20
|
18/12/2023 |
375.011 |
2,27%
|
4,00
|
3,98
|
4,44
|
4,05
|
15/12/2023 |
325.631 |
2,59%
|
4,00
|
3,75
|
3,96
|
3,96
|
14/12/2023 |
540.182 |
-1,52%
|
4,00
|
3,73
|
4,11
|
3,88
|
13/12/2023 |
479.521 |
-4,14%
|
4,11
|
3,645
|
4,14
|
3,94
|
12/12/2023 |
486.874 |
-6,38%
|
4,39
|
4,035
|
4,35
|
4,11
|
11/12/2023 |
190.585 |
-0,90%
|
4,53
|
4,285
|
4,59
|
4,3999
|
08/12/2023 |
371.926 |
-2,63%
|
4,29
|
4,27
|
4,66
|
4,44
|
07/12/2023 |
286.594 |
-2,98%
|
4,29
|
4,45
|
4,765
|
4,56
|
06/12/2023 |
636.623 |
10,33%
|
4,29
|
4,27
|
5,00
|
4,70
|
05/12/2023 |
343.602 |
3,90%
|
4,18
|
4,08
|
4,27
|
4,26
|
04/12/2023 |
426.176 |
-3,53%
|
4,25
|
3,96
|
4,2947
|
4,10
|
01/12/2023 |
228.016 |
3,41%
|
4,11
|
4,0328
|
4,25
|
4,25
|
30/11/2023 |
320.591 |
1,99%
|
4,03
|
3,9501
|
4,25
|
4,11
|
29/11/2023 |
177.827 |
0,75%
|
3,97
|
3,95
|
4,13
|
4,03
|
28/11/2023 |
301.416 |
6,38%
|
3,74
|
3,74
|
4,0499
|
4,00
|
27/11/2023 |
454.439 |
-8,96%
|
3,90
|
3,73
|
4,16
|
3,76
|
24/11/2023 |
212.814 |
7,35%
|
3,90
|
3,90
|
4,19
|
4,2295
|
23/11/2023 |
283.860 |
1,03%
|
3,90
|
3,78
|
3,96
|
3,94
|
22/11/2023 |
283.860 |
1,03%
|
3,90
|
3,78
|
3,96
|
3,94
|
21/11/2023 |
263.750 |
0,78%
|
3,89
|
3,78
|
3,98
|
3,90
|
20/11/2023 |
269.404 |
-2,03%
|
3,89
|
3,80
|
3,98
|
3,87
|
17/11/2023 |
238.241 |
3,68%
|
3,85
|
3,74
|
4,09
|
3,95
|
16/11/2023 |
280.783 |
2,15%
|
3,70
|
3,56
|
3,84
|
3,81
|
15/11/2023 |
400.244 |
-12,71%
|
4,29
|
3,65
|
4,3899
|
3,71
|
14/11/2023 |
349.162 |
11,91%
|
3,78
|
3,77
|
4,27
|
4,23
|
13/11/2023 |
561.535 |
-1,05%
|
3,85
|
3,72
|
4,0605
|
3,78
|
10/11/2023 |
3.121.700 |
25,66%
|
3,20
|
3,04
|
3,96
|
3,82
|
09/11/2023 |
750.743 |
-1,31%
|
3,34
|
3,04
|
3,50
|
3,02
|
08/11/2023 |
283.412 |
2,34%
|
3,03
|
2,89
|
3,0817
|
3,06
|
07/11/2023 |
214.904 |
3,46%
|
2,92
|
2,90
|
3,01
|
2,99
|
06/11/2023 |
370.280 |
8,65%
|
2,60
|
2,60
|
2,93
|
2,89
|
03/11/2023 |
280.760 |
9,92%
|
2,45
|
2,24
|
2,69
|
2,66
|
02/11/2023 |
229.626 |
8,52%
|
2,26
|
2,24
|
2,43
|
2,42
|
01/11/2023 |
122.702 |
-3,88%
|
2,30
|
2,17
|
2,30
|
2,23
|
31/10/2023 |
77.918 |
-4,13%
|
2,34
|
2,305
|
2,45
|
2,32
|
30/10/2023 |
101.815 |
2,98%
|
2,31
|
2,34
|
2,46
|
2,42
|
27/10/2023 |
47.364 |
1,51%
|
2,31
|
2,27
|
2,38
|
2,355
|
26/10/2023 |
135.857 |
3,57%
|
2,34
|
2,22
|
2,33
|
2,32
|
25/10/2023 |
124.135 |
-5,09%
|
2,34
|
2,225
|
2,405
|
2,24
|
24/10/2023 |
100.219 |
3,51%
|
2,30
|
2,30
|
2,405
|
2,36
|
23/10/2023 |
149.390 |
-2,15%
|
2,28
|
2,19
|
2,345
|
2,28
|
20/10/2023 |
224.807 |
-6,80%
|
2,49
|
2,285
|
2,49
|
2,33
|
19/10/2023 |
110.059 |
-1,19%
|
2,52
|
2,45
|
2,535
|
2,50
|
18/10/2023 |
101.214 |
2,43%
|
2,45
|
2,44
|
2,53
|
2,53
|
17/10/2023 |
133.581 |
-1,20%
|
2,38
|
2,44
|
2,49
|
2,47
|
16/10/2023 |
163.290 |
5,49%
|
2,38
|
2,36
|
2,525
|
2,50
|
13/10/2023 |
207.047 |
2,60%
|
2,32
|
2,28
|
2,39
|
2,37
|
12/10/2023 |
145.061 |
2,21%
|
2,29
|
2,135
|
2,31
|
2,31
|
11/10/2023 |
105.396 |
-5,44%
|
2,39
|
2,26
|
2,42
|
2,26
|
10/10/2023 |
164.168 |
-6,64%
|
2,55
|
2,37
|
2,5831
|
2,39
|