Telos Corporation (TLS)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
431.705 |
0,40%
|
4,99
|
4,56
|
5,13
|
5,06
|
29/12/2022 |
265.269 |
3,92%
|
4,85
|
4,85
|
5,13
|
5,04
|
28/12/2022 |
325.935 |
-0,62%
|
4,82
|
4,766
|
4,94
|
4,85
|
27/12/2022 |
161.208 |
0,21%
|
4,82
|
4,75
|
4,95
|
4,88
|
23/12/2022 |
90.576 |
0,72%
|
4,93
|
4,78
|
5,00
|
4,915
|
22/12/2022 |
360.229 |
-3,75%
|
5,00
|
4,70
|
5,12
|
4,88
|
21/12/2022 |
367.976 |
3,26%
|
4,91
|
4,845
|
5,12
|
5,07
|
20/12/2022 |
405.108 |
5,14%
|
4,66
|
4,66
|
5,005
|
4,91
|
19/12/2022 |
831.614 |
-10,02%
|
5,20
|
4,60
|
5,39
|
4,67
|
16/12/2022 |
2.972.364 |
7,68%
|
4,78
|
4,78
|
5,24
|
5,19
|
15/12/2022 |
766.753 |
-1,23%
|
4,72
|
4,66
|
4,86
|
4,82
|
14/12/2022 |
712.586 |
3,83%
|
4,66
|
4,6037
|
4,92
|
4,88
|
13/12/2022 |
478.972 |
6,10%
|
4,54
|
4,48
|
4,71
|
4,70
|
12/12/2022 |
355.994 |
1,37%
|
4,35
|
4,35
|
4,58
|
4,43
|
09/12/2022 |
403.199 |
0,69%
|
4,33
|
4,31
|
4,47
|
4,35
|
08/12/2022 |
388.798 |
4,85%
|
4,11
|
4,0808
|
4,39
|
4,32
|
07/12/2022 |
490.319 |
-2,37%
|
4,18
|
4,09
|
4,36
|
4,12
|
06/12/2022 |
1.177.722 |
4,72%
|
4,03
|
3,97
|
4,22
|
4,22
|
05/12/2022 |
1.635.724 |
-4,50%
|
4,20
|
4,01
|
4,3099
|
4,03
|
02/12/2022 |
2.478.482 |
0,00%
|
3,89
|
4,00
|
4,255
|
4,22
|
01/12/2022 |
1.295.104 |
6,47%
|
3,89
|
4,08
|
4,32
|
4,28
|
30/11/2022 |
1.691.775 |
5,67%
|
3,89
|
3,80
|
4,105
|
4,10
|
29/11/2022 |
1.707.630 |
4,87%
|
3,78
|
3,74
|
3,90
|
3,88
|
28/11/2022 |
1.614.979 |
-1,69%
|
3,87
|
3,735
|
3,99
|
3,775
|
25/11/2022 |
523.586 |
2,63%
|
3,83
|
3,79
|
4,0199
|
4,03
|
24/11/2022 |
1.666.404 |
2,63%
|
3,83
|
3,73
|
4,10
|
3,90
|
23/11/2022 |
1.666.404 |
2,63%
|
3,83
|
3,73
|
4,10
|
3,90
|
22/11/2022 |
1.597.415 |
0,00%
|
3,80
|
3,66
|
3,825
|
3,80
|
21/11/2022 |
1.450.269 |
-2,81%
|
4,07
|
3,78
|
3,97
|
3,81
|
18/11/2022 |
1.595.317 |
-3,92%
|
4,17
|
3,875
|
4,165
|
3,92
|
17/11/2022 |
2.037.524 |
-14,11%
|
4,63
|
4,04
|
4,3485
|
4,08
|
16/11/2022 |
2.195.548 |
-5,53%
|
4,63
|
4,35
|
4,72
|
4,44
|
15/11/2022 |
3.160.346 |
-3,85%
|
5,00
|
4,67
|
5,17
|
4,74
|
14/11/2022 |
1.238.837 |
12,96%
|
4,50
|
4,2615
|
4,98
|
4,88
|
11/11/2022 |
6.678.849 |
28,08%
|
3,55
|
3,77
|
5,00
|
4,47
|
10/11/2022 |
2.433.410 |
0,87%
|
3,55
|
3,41
|
3,74
|
3,47
|
09/11/2022 |
5.256.697 |
-68,66%
|
8,00
|
3,345
|
7,95
|
3,46
|
08/11/2022 |
280.776 |
-0,63%
|
10,20
|
10,72
|
11,235
|
11,04
|
07/11/2022 |
186.755 |
4,35%
|
10,20
|
10,32
|
10,92
|
10,80
|
04/11/2022 |
148.320 |
3,40%
|
10,20
|
9,88
|
10,40
|
10,35
|
03/11/2022 |
72.310 |
-3,47%
|
10,04
|
9,9034
|
10,208
|
10,01
|
02/11/2022 |
170.548 |
-3,81%
|
10,75
|
10,03
|
10,765
|
10,09
|
01/11/2022 |
142.772 |
-1,04%
|
10,75
|
10,32
|
10,85
|
10,49
|
31/10/2022 |
257.155 |
-2,75%
|
10,25
|
10,56
|
10,86
|
10,60
|
28/10/2022 |
100.885 |
1,97%
|
10,25
|
10,63
|
11,08
|
10,89
|
27/10/2022 |
97.686 |
0,85%
|
10,25
|
10,64
|
10,9838
|
10,68
|
26/10/2022 |
242.091 |
-3,29%
|
10,25
|
10,52
|
11,03
|
10,59
|
25/10/2022 |
303.227 |
6,83%
|
10,25
|
10,3115
|
11,05
|
10,95
|
24/10/2022 |
382.017 |
-0,39%
|
10,25
|
9,77
|
10,33
|
10,25
|
21/10/2022 |
401.977 |
2,61%
|
8,38
|
9,7015
|
10,32
|
10,23
|
20/10/2022 |
850.507 |
12,23%
|
8,38
|
8,58
|
9,97
|
9,82
|
19/10/2022 |
168.534 |
-1,88%
|
8,38
|
8,23
|
8,48
|
8,36
|
18/10/2022 |
230.050 |
2,53%
|
8,57
|
8,31
|
8,75
|
8,52
|
17/10/2022 |
264.993 |
4,66%
|
8,33
|
7,895
|
8,39
|
8,31
|
14/10/2022 |
145.126 |
-3,76%
|
8,33
|
7,875
|
8,38
|
7,94
|
13/10/2022 |
227.886 |
3,38%
|
7,71
|
7,60
|
8,33
|
8,25
|
12/10/2022 |
277.394 |
-4,34%
|
8,25
|
7,78
|
8,41
|
7,94
|
11/10/2022 |
126.195 |
-1,78%
|
8,29
|
8,17
|
8,54
|
8,30
|
10/10/2022 |
107.390 |
-2,54%
|
8,52
|
8,37
|
8,655
|
8,45
|
07/10/2022 |
103.703 |
-5,25%
|
9,02
|
8,4945
|
9,14
|
8,67
|
06/10/2022 |
104.660 |
-0,87%
|
9,20
|
9,08
|
9,54
|
9,17
|
05/10/2022 |
136.281 |
-2,53%
|
9,97
|
9,06
|
9,97
|
9,25
|
04/10/2022 |
210.170 |
4,40%
|
9,33
|
9,205
|
9,63
|
9,49
|
03/10/2022 |
206.058 |
2,25%
|
9,10
|
8,80
|
9,225
|
9,09
|
30/09/2022 |
122.079 |
-3,05%
|
9,76
|
8,88
|
9,36
|
8,89
|
29/09/2022 |
146.534 |
-6,52%
|
9,76
|
9,02
|
9,61
|
9,18
|
28/09/2022 |
176.803 |
1,55%
|
9,76
|
9,39
|
9,93
|
9,82
|
27/09/2022 |
259.907 |
1,36%
|
10,27
|
9,49
|
9,89
|
9,67
|
26/09/2022 |
142.596 |
-1,04%
|
10,27
|
9,52
|
10,092
|
9,54
|
23/09/2022 |
198.613 |
-8,10%
|
10,27
|
9,59
|
10,38
|
9,64
|
22/09/2022 |
164.008 |
-2,87%
|
10,75
|
10,4302
|
10,78
|
10,49
|
21/09/2022 |
190.264 |
-2,70%
|
11,10
|
10,7671
|
11,14
|
10,80
|
20/09/2022 |
116.162 |
-0,36%
|
11,04
|
10,92
|
11,19
|
11,10
|
19/09/2022 |
193.537 |
-2,71%
|
11,22
|
10,98
|
11,31
|
11,14
|
16/09/2022 |
258.435 |
1,24%
|
11,55
|
11,06
|
11,48
|
11,45
|
15/09/2022 |
167.967 |
-3,99%
|
11,55
|
11,18
|
11,75
|
11,31
|
14/09/2022 |
192.887 |
0,77%
|
11,75
|
11,41
|
11,83
|
11,78
|
13/09/2022 |
532.491 |
1,21%
|
11,09
|
11,0546
|
11,82
|
11,69
|
12/09/2022 |
385.362 |
5,96%
|
10,02
|
11,52
|
12,51
|
11,55
|
09/09/2022 |
198.069 |
3,68%
|
10,02
|
10,425
|
10,92
|
10,71
|
08/09/2022 |
347.265 |
1,28%
|
10,02
|
9,975
|
10,49
|
10,33
|
07/09/2022 |
475.108 |
3,67%
|
9,74
|
9,53
|
10,24
|
10,16
|
06/09/2022 |
211.015 |
0,00%
|
9,72
|
9,5862
|
9,99
|
9,80
|
05/09/2022 |
199.983 |
0,00%
|
9,72
|
9,565
|
9,92
|
9,69
|
02/09/2022 |
199.983 |
0,00%
|
9,72
|
9,565
|
9,92
|
9,69
|
01/09/2022 |
359.490 |
-2,12%
|
9,80
|
9,36
|
9,85
|
9,69
|
31/08/2022 |
747.179 |
-1,20%
|
10,04
|
9,85
|
10,13
|
9,90
|
30/08/2022 |
197.818 |
-0,40%
|
10,10
|
10,01
|
10,31
|
10,02
|
29/08/2022 |
268.042 |
1,82%
|
9,68
|
9,652
|
10,27
|
10,06
|
26/08/2022 |
360.027 |
-1,89%
|
10,08
|
9,78
|
10,09
|
9,88
|
25/08/2022 |
246.173 |
1,31%
|
10,08
|
9,89
|
10,12
|
10,07
|
24/08/2022 |
302.507 |
-0,30%
|
9,97
|
9,75
|
10,39
|
9,93
|
23/08/2022 |
361.579 |
3,43%
|
9,70
|
9,695
|
10,209
|
9,96
|
22/08/2022 |
459.352 |
0,10%
|
9,64
|
9,47
|
9,74
|
9,63
|
19/08/2022 |
309.438 |
-2,04%
|
9,64
|
9,47
|
9,77
|
9,62
|
18/08/2022 |
184.590 |
1,66%
|
9,64
|
9,51
|
9,85
|
9,82
|
17/08/2022 |
212.781 |
0,42%
|
9,41
|
9,335
|
9,75
|
9,66
|
16/08/2022 |
185.366 |
0,10%
|
9,48
|
9,2304
|
9,67
|
9,63
|
15/08/2022 |
198.871 |
-0,72%
|
9,60
|
9,54
|
9,76
|
9,62
|
12/08/2022 |
310.237 |
8,88%
|
9,03
|
8,975
|
9,71
|
9,69
|