BiG | O banco que entende os seus valores.

KeyCorp (KEY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	11.250.054	-5,12%	21,41	20,48	21,575	20,74
26/02/2026	7.420.956	1,82%	21,47	21,47	22,07	21,86
25/02/2026	5.941.609	2,24%	21,16	20,995	21,47	21,47
24/02/2026	9.531.927	-0,05%	21,16	20,60	21,227	21,00
23/02/2026	11.024.839	-5,36%	22,10	20,85	22,435	21,01
20/02/2026	20.087.228	1,88%	21,75	21,50	22,62	22,20
19/02/2026	8.671.177	-0,68%	21,84	21,56	21,94	21,79
18/02/2026	6.744.343	1,15%	21,6253	21,6253	22,146	21,94
17/02/2026	5.086.424	-0,05%	21,6504	21,61	22,075	21,69
13/02/2026	6.432.392	-0,28%	21,86	21,385	21,86	21,70
12/02/2026	6.471.492	-3,46%	22,70	21,50	22,83	21,76
11/02/2026	5.366.466	-1,66%	23,10	22,41	23,295	22,54
10/02/2026	5.808.370	-0,30%	22,9813	22,655	23,255	22,94
09/02/2026	5.120.045	-0,86%	23,23	22,98	23,345	23,01
06/02/2026	6.449.892	2,25%	22,86	22,845	23,29	23,2099
05/02/2026	6.884.538	0,22%	22,65	22,31	22,755	22,70
04/02/2026	7.850.117	1,39%	22,40	22,40	22,91	22,65
03/02/2026	8.293.693	1,55%	22,03	22,0225	22,455	22,34
02/02/2026	6.299.670	2,23%	21,59	21,4445	22,03	22,00
30/01/2026	4.853.134	-0,51%	21,5109	21,3501	21,775	21,52
29/01/2026	7.057.773	1,50%	21,42	21,34	21,685	21,63
28/01/2026	9.453.663	-0,70%	21,46	21,09	21,46	21,31
27/01/2026	7.701.825	0,80%	21,29	21,22	21,48	21,46
26/01/2026	8.048.685	0,83%	21,10	21,055	21,39	21,29
23/01/2026	7.484.348	-2,18%	21,52	21,07	21,52	21,10
22/01/2026	7.028.089	-0,55%	21,79	21,5618	22,065	21,57
21/01/2026	9.441.817	2,85%	21,09	21,09	21,86	21,69
20/01/2026	9.833.368	-0,38%	20,60	20,00	21,565	21,09
16/01/2026	6.515.190	-0,28%	21,18	21,04	21,39	21,17
15/01/2026	6.276.170	1,34%	20,9014	20,9014	21,32	21,23
14/01/2026	7.519.242	0,48%	20,75	20,56	21,0758	20,95
13/01/2026	7.461.229	-1,04%	21,19	20,81	21,27	20,85
12/01/2026	8.874.378	-0,57%	21,15	20,925	21,23	21,07
09/01/2026	6.700.580	-1,44%	21,61	21,19	21,71	21,19
08/01/2026	6.739.921	0,94%	21,17	21,17	21,75	21,50
07/01/2026	7.194.821	-1,25%	21,57	21,225	21,6591	21,30
06/01/2026	9.260.592	0,94%	21,09	21,00	21,607	21,57
05/01/2026	10.072.858	1,86%	20,97	20,74	21,74	21,37
02/01/2026	8.407.227	1,65%	20,72	20,4945	21,08	20,98
31/12/2025	4.153.230	-0,43%	20,84	20,59	20,92	20,64
30/12/2025	3.862.224	-1,14%	21,03	20,635	21,04	20,635
29/12/2025	3.757.726	-1,04%	21,16	20,935	21,21	20,97
26/12/2025	3.676.590	0,24%	21,17	21,07	21,245	21,19
24/12/2025	2.425.420	0,43%	21,15	20,99	21,205	21,14
23/12/2025	3.660.069	-0,75%	21,178	21,04	21,245	21,05
22/12/2025	3.513.883	1,10%	21,0192	20,98	21,21	21,21
19/12/2025	4.206.914	0,20%	20,89	20,84	21,075	20,98
18/12/2025	7.425.728	0,67%	20,98	20,845	21,115	20,94
17/12/2025	7.159.694	1,07%	20,58	20,58	20,885	20,80
16/12/2025	7.578.163	0,59%	20,54	20,385	20,68	20,58
15/12/2025	6.334.068	-0,97%	20,81	20,44	20,88	20,46
12/12/2025	7.930.753	-0,15%	20,69	20,495	20,84	20,66
11/12/2025	6.426.354	0,85%	20,40	20,40	20,82	20,69
10/12/2025	7.734.821	2,60%	19,9992	19,94	20,67	20,52
09/12/2025	14.937.790	2,99%	19,6289	19,48	20,33	19,98
08/12/2025	10.385.879	0,68%	19,26	19,26	19,535	19,39
05/12/2025	25.217.265	0,79%	19,12	19,10	19,72	19,26
04/12/2025	8.366.988	1,92%	18,75	18,705	19,145	19,11
03/12/2025	7.017.359	2,57%	18,29	18,27	18,76	18,75
02/12/2025	5.538.437	-0,73%	18,51	18,26	18,54	18,28
01/12/2025	5.499.416	1,28%	18,275	18,275	18,675	18,415
28/11/2025	2.001.309	0,05%	18,4863	18,37	18,59	18,38
26/11/2025	5.017.365	0,16%	18,37	18,32	18,585	18,40
25/11/2025	8.029.264	2,68%	17,89	17,89	18,44	18,37
24/11/2025	11.293.932	0,39%	17,91	17,77	18,13	17,89
21/11/2025	7.143.069	3,04%	17,40	17,3156	17,985	17,82
20/11/2025	7.743.244	-0,40%	17,50	17,23	17,826	17,28
19/11/2025	8.011.877	0,90%	17,30	17,07	17,40	17,35
18/11/2025	8.576.280	0,58%	17,04	16,915	17,3999	17,19
17/11/2025	7.741.316	-2,89%	17,59	16,96	17,59	17,12
14/11/2025	7.184.891	0,00%	17,54	17,315	17,62	17,62
13/11/2025	6.152.284	-1,01%	17,76	17,585	17,925	17,62
12/11/2025	10.969.191	-1,55%	18,20	17,73	18,47	17,80
11/11/2025	4.125.799	-0,22%	18,1699	17,985	18,24	18,08
10/11/2025	8.950.306	0,22%	18,12	17,985	18,355	18,12
07/11/2025	11.814.137	2,70%	17,46	17,45	18,08	18,08
06/11/2025	13.219.933	0,40%	17,58	17,375	17,70	17,59
05/11/2025	8.241.394	1,16%	17,40	17,165	17,54	17,52
04/11/2025	5.694.496	-1,34%	17,44	17,22	17,53	17,31
03/11/2025	6.160.410	-0,28%	17,54	17,3101	17,55	17,54
31/10/2025	5.370.513	0,54%	17,42	17,305	17,66	17,59
30/10/2025	4.703.726	0,63%	17,39	17,25	17,805	17,51
29/10/2025	6.414.640	-1,08%	17,58	17,29	17,695	17,40
28/10/2025	5.543.183	-0,11%	17,62	17,40	17,635	17,59
27/10/2025	9.394.714	-1,18%	17,9107	17,51	17,92	17,61
24/10/2025	5.073.329	1,71%	17,7486	17,645	17,9153	17,82
23/10/2025	5.665.413	0,29%	17,55	17,425	17,60	17,52
22/10/2025	5.849.256	-0,40%	17,50	17,405	17,7158	17,47
21/10/2025	6.640.025	0,92%	17,44	17,30	17,6667	17,54
20/10/2025	8.947.410	2,48%	17,09	17,03	17,43	17,38
17/10/2025	9.796.013	1,07%	17,03	16,80	17,11	16,96
16/10/2025	19.754.441	-5,36%	17,46	16,47	17,63	16,78
15/10/2025	12.095.808	-1,44%	18,2483	17,625	18,2483	17,73
14/10/2025	13.280.588	2,65%	17,44	17,44	18,215	18,01
13/10/2025	13.407.190	2,09%	17,54	17,345	17,66	17,56
10/10/2025	10.762.430	-5,39%	18,37	17,18	18,37	17,20
09/10/2025	21.573.807	0,50%	18,15	18,0101	18,29	18,18
08/10/2025	16.229.945	-1,74%	18,46	18,04	18,50	18,09
07/10/2025	19.403.145	-0,70%	18,59	18,39	18,69	18,41
06/10/2025	19.110.777	-0,48%	18,85	18,35	19,04	18,54