KeyCorp (KEY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
8.670.030 |
-0,11%
|
18,63
|
18,3815
|
18,73
|
18,46
|
| 08/07/2025 |
12.259.104 |
1,04%
|
18,656
|
18,09
|
18,69
|
18,48
|
| 07/07/2025 |
10.695.194 |
-0,92%
|
18,35
|
18,09
|
18,545
|
18,29
|
| 04/07/2025 |
8.097.497 |
1,32%
|
18,32
|
18,21
|
18,55
|
18,46
|
| 03/07/2025 |
8.091.319 |
1,65%
|
17,83
|
17,785
|
18,55
|
18,46
|
| 02/07/2025 |
10.408.904 |
1,85%
|
17,335
|
17,335
|
18,225
|
18,20
|
| 01/07/2025 |
11.199.565 |
2,58%
|
17,42
|
17,30
|
17,97
|
17,87
|
| 30/06/2025 |
13.241.322 |
1,16%
|
17,3099
|
17,30
|
17,50
|
17,42
|
| 27/06/2025 |
10.934.942 |
0,44%
|
17,21
|
16,82
|
17,31
|
17,22
|
| 26/06/2025 |
7.462.693 |
2,27%
|
16,82
|
16,615
|
17,21
|
17,15
|
| 25/06/2025 |
7.354.697 |
0,12%
|
16,64
|
16,615
|
16,89
|
16,77
|
| 24/06/2025 |
10.780.535 |
1,58%
|
16,504
|
16,01
|
16,89
|
16,75
|
| 23/06/2025 |
7.089.489 |
2,04%
|
16,16
|
16,01
|
16,505
|
16,49
|
| 20/06/2025 |
5.491.488 |
0,91%
|
16,1699
|
15,70
|
16,20
|
16,16
|
| 18/06/2025 |
8.371.615 |
1,78%
|
15,82
|
15,66
|
16,1499
|
16,01
|
| 17/06/2025 |
7.830.348 |
-1,26%
|
15,80
|
15,66
|
16,095
|
15,73
|
| 16/06/2025 |
5.300.883 |
1,79%
|
15,81
|
15,80
|
16,095
|
15,93
|
| 13/06/2025 |
8.627.765 |
-2,86%
|
16,12
|
15,585
|
16,17
|
15,65
|
| 12/06/2025 |
6.240.112 |
-0,74%
|
16,38
|
15,88
|
16,50
|
16,11
|
| 11/06/2025 |
10.211.935 |
-0,73%
|
16,27
|
16,16
|
16,50
|
16,23
|
| 10/06/2025 |
5.388.717 |
0,43%
|
16,42
|
16,23
|
16,51
|
16,35
|
| 09/06/2025 |
5.909.973 |
-0,31%
|
16,46
|
16,27
|
16,51
|
16,28
|
| 06/06/2025 |
5.790.303 |
2,70%
|
15,87
|
15,73
|
16,35
|
16,33
|
| 05/06/2025 |
6.842.033 |
0,00%
|
16,015
|
15,73
|
16,13
|
15,90
|
| 04/06/2025 |
6.379.632 |
-0,81%
|
16,0599
|
15,65
|
16,16
|
15,90
|
| 03/06/2025 |
6.168.337 |
1,46%
|
15,79
|
15,465
|
16,12
|
16,03
|
| 02/06/2025 |
6.295.603 |
-0,38%
|
15,86
|
15,465
|
15,86
|
15,80
|
| 30/05/2025 |
4.953.279 |
-0,63%
|
15,84
|
15,65
|
15,955
|
15,86
|
| 29/05/2025 |
8.576.838 |
1,21%
|
15,815
|
15,59
|
16,075
|
15,95
|
| 28/05/2025 |
11.444.420 |
0,00%
|
15,75
|
15,445
|
16,075
|
15,76
|
| 27/05/2025 |
6.274.695 |
2,04%
|
15,77
|
15,445
|
15,81
|
15,76
|
| 23/05/2025 |
5.434.715 |
-0,26%
|
15,59
|
15,28
|
15,80
|
15,445
|
| 22/05/2025 |
6.175.880 |
0,51%
|
16,09
|
15,485
|
16,135
|
15,69
|
| 21/05/2025 |
4.762.627 |
-4,17%
|
16,41
|
15,59
|
16,535
|
15,61
|
| 20/05/2025 |
4.949.231 |
-1,21%
|
16,48
|
16,265
|
16,595
|
16,29
|
| 19/05/2025 |
5.797.994 |
-0,84%
|
16,65
|
16,41
|
16,65
|
16,49
|
| 16/05/2025 |
8.783.582 |
0,91%
|
16,49
|
16,34
|
16,71
|
16,63
|
| 15/05/2025 |
4.772.141 |
-0,66%
|
16,60
|
16,37
|
16,67
|
16,48
|
| 14/05/2025 |
5.956.834 |
-0,18%
|
16,57
|
15,4687
|
16,67
|
16,59
|
| 13/05/2025 |
7.457.587 |
0,97%
|
16,62
|
16,19
|
16,75
|
16,62
|
| 12/05/2025 |
7.798.242 |
6,26%
|
16,20
|
16,19
|
16,75
|
16,46
|
| 09/05/2025 |
7.157.120 |
-0,51%
|
15,50
|
15,39
|
15,68
|
15,49
|
| 08/05/2025 |
6.304.062 |
2,23%
|
15,435
|
15,1601
|
15,68
|
15,57
|
| 07/05/2025 |
6.076.175 |
-0,46%
|
15,35
|
15,1601
|
15,49
|
15,23
|
| 06/05/2025 |
5.598.478 |
-1,67%
|
15,30
|
15,2701
|
15,79
|
15,30
|
| 05/05/2025 |
7.199.990 |
0,45%
|
15,2815
|
15,28
|
15,79
|
15,56
|
| 02/05/2025 |
6.555.201 |
3,34%
|
14,82
|
14,72
|
15,55
|
15,49
|
| 01/05/2025 |
5.714.822 |
1,01%
|
14,63
|
14,445
|
15,115
|
14,99
|
| 30/04/2025 |
4.334.750 |
-0,87%
|
14,79
|
14,445
|
15,04
|
14,84
|
| 29/04/2025 |
5.549.476 |
0,47%
|
14,74
|
14,655
|
15,04
|
14,94
|
| 28/04/2025 |
4.990.460 |
1,02%
|
14,85
|
14,74
|
14,939
|
14,87
|
| 25/04/2025 |
4.487.441 |
-1,01%
|
14,53
|
14,425
|
14,925
|
14,72
|
| 24/04/2025 |
3.803.659 |
2,41%
|
14,66
|
14,425
|
15,23
|
14,87
|
| 23/04/2025 |
7.251.930 |
2,47%
|
13,98
|
13,905
|
15,23
|
14,52
|
| 22/04/2025 |
9.404.381 |
2,76%
|
14,11
|
13,68
|
14,205
|
14,17
|
| 21/04/2025 |
6.767.883 |
-3,22%
|
14,405
|
13,68
|
14,405
|
13,79
|
| 17/04/2025 |
9.008.815 |
1,42%
|
14,14
|
13,89
|
14,705
|
14,27
|
| 16/04/2025 |
7.912.199 |
-1,26%
|
14,15
|
13,89
|
14,595
|
14,07
|
| 15/04/2025 |
7.282.196 |
1,35%
|
14,15
|
14,12
|
14,595
|
14,25
|
| 14/04/2025 |
9.010.761 |
2,40%
|
13,56
|
13,845
|
14,21
|
14,06
|
| 11/04/2025 |
7.439.583 |
-0,07%
|
13,66
|
13,21
|
13,79
|
13,73
|
| 10/04/2025 |
8.570.410 |
-5,37%
|
13,05
|
13,275
|
14,13
|
13,74
|
| 09/04/2025 |
13.282.333 |
9,83%
|
13,05
|
12,80
|
14,785
|
14,52
|
| 08/04/2025 |
12.116.512 |
-2,41%
|
14,00
|
12,985
|
14,32
|
13,23
|
| 07/04/2025 |
13.925.942 |
0,30%
|
13,13
|
12,7819
|
14,045
|
13,51
|
| 04/04/2025 |
10.507.650 |
-4,60%
|
15,21
|
12,7293
|
13,655
|
13,47
|
| 03/04/2025 |
10.280.057 |
-12,29%
|
15,21
|
14,07
|
15,235
|
14,12
|
| 02/04/2025 |
6.922.956 |
1,71%
|
15,865
|
15,55
|
16,10
|
16,07
|
| 01/04/2025 |
5.966.133 |
-1,19%
|
15,865
|
15,6049
|
15,93
|
15,80
|
| 31/03/2025 |
7.839.868 |
1,20%
|
16,10
|
15,385
|
16,06
|
15,99
|
| 28/03/2025 |
5.960.678 |
-2,29%
|
16,14
|
15,64
|
16,28
|
15,80
|
| 27/03/2025 |
7.992.904 |
-1,49%
|
16,40
|
16,11
|
16,46
|
16,17
|
| 26/03/2025 |
7.443.497 |
-1,03%
|
16,66
|
16,28
|
16,855
|
16,40
|
| 25/03/2025 |
6.458.313 |
0,00%
|
16,36
|
16,43
|
16,74
|
16,57
|
| 24/03/2025 |
5.462.875 |
2,60%
|
16,00
|
16,30
|
16,655
|
16,57
|
| 21/03/2025 |
8.843.847 |
0,37%
|
16,04
|
15,87
|
16,275
|
16,15
|
| 20/03/2025 |
7.455.659 |
0,25%
|
15,86
|
15,84
|
16,31
|
16,09
|
| 19/03/2025 |
3.909.661 |
1,26%
|
15,885
|
15,76
|
16,235
|
16,05
|
| 18/03/2025 |
4.919.060 |
0,35%
|
15,85
|
15,675
|
15,89
|
15,85
|
| 17/03/2025 |
6.065.013 |
0,77%
|
15,53
|
15,535
|
15,88
|
15,80
|
| 14/03/2025 |
8.032.366 |
3,50%
|
15,565
|
15,395
|
15,71
|
15,68
|
| 13/03/2025 |
5.007.642 |
-2,13%
|
15,565
|
15,135
|
15,605
|
15,15
|
| 12/03/2025 |
7.254.699 |
2,11%
|
15,29
|
15,215
|
15,6251
|
15,48
|
| 11/03/2025 |
7.453.591 |
0,00%
|
15,48
|
14,87
|
15,345
|
15,16
|
| 10/03/2025 |
10.714.864 |
-3,72%
|
15,83
|
14,88
|
15,52
|
15,16
|
| 07/03/2025 |
8.616.387 |
-1,26%
|
15,83
|
15,235
|
15,85
|
15,73
|
| 06/03/2025 |
6.481.556 |
-2,03%
|
16,01
|
15,725
|
16,22
|
15,93
|
| 05/03/2025 |
7.060.199 |
0,12%
|
16,48
|
15,83
|
16,39
|
16,26
|
| 04/03/2025 |
10.253.059 |
-3,19%
|
16,48
|
15,6201
|
16,79
|
16,24
|
| 03/03/2025 |
5.177.186 |
-2,11%
|
17,335
|
16,775
|
17,6063
|
16,775
|
| 28/02/2025 |
3.128.091 |
2,00%
|
16,92
|
17,005
|
17,335
|
17,32
|
| 27/02/2025 |
5.430.283 |
0,71%
|
16,77
|
16,90
|
17,42
|
16,98
|
| 26/02/2025 |
5.198.595 |
1,14%
|
16,895
|
16,75
|
17,165
|
16,86
|
| 25/02/2025 |
5.872.855 |
-0,60%
|
16,895
|
16,57
|
16,975
|
16,67
|
| 24/02/2025 |
4.962.547 |
-1,00%
|
17,70
|
16,77
|
17,05
|
16,77
|
| 21/02/2025 |
7.283.739 |
-3,70%
|
17,68
|
16,93
|
17,70
|
16,94
|
| 20/02/2025 |
4.760.515 |
-2,50%
|
17,71
|
17,375
|
18,08
|
17,58
|
| 19/02/2025 |
3.642.415 |
0,39%
|
17,76
|
17,69
|
18,06
|
18,03
|
| 18/02/2025 |
4.314.509 |
1,35%
|
17,59
|
17,625
|
17,975
|
17,96
|
| 17/02/2025 |
2.336.809 |
0,00%
|
17,59
|
17,535
|
17,85
|
17,72
|
