KeySight Technologies Inc (KEYS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
681.446 |
0,88%
|
311,52
|
305,01
|
317,37
|
314,77
|
| 22/10/2026 |
944.031 |
-8,75%
|
329,76
|
309,885
|
332,415
|
311,52
|
| 21/10/2026 |
385.754 |
2,41%
|
334,16
|
334,16
|
343,9799
|
341,35
|
| 20/10/2026 |
361.238 |
-0,51%
|
336,00
|
326,565
|
339,77
|
334,16
|
| 19/10/2026 |
529.983 |
1,46%
|
339,10
|
335,48
|
347,08
|
335,86
|
| 16/10/2026 |
579.212 |
-3,29%
|
340,55
|
330,4201
|
342,00
|
331,21
|
| 15/10/2026 |
866.836 |
-4,33%
|
346,75
|
323,07
|
346,75
|
342,08
|
| 14/10/2026 |
894.594 |
-3,37%
|
364,05
|
356,46
|
371,21
|
357,62
|
| 13/10/2026 |
600.423 |
-2,05%
|
367,50
|
360,8803
|
374,05
|
370,22
|
| 12/10/2026 |
300.692 |
-1,32%
|
376,98
|
376,12
|
382,43
|
377,70
|
| 09/10/2026 |
445.102 |
2,17%
|
380,00
|
372,50
|
383,195
|
382,75
|
| 08/10/2026 |
728.151 |
-1,79%
|
376,65
|
369,90
|
381,09
|
374,67
|
| 07/10/2026 |
478.177 |
-0,64%
|
379,51
|
375,00
|
388,03
|
381,42
|
| 06/10/2026 |
608.158 |
0,97%
|
386,21
|
384,07
|
389,94
|
388,03
|
| 05/10/2026 |
359.666 |
-0,17%
|
385,00
|
383,47
|
388,7499
|
384,17
|
| 02/10/2026 |
573.225 |
2,85%
|
381,00
|
378,24
|
387,9299
|
384,64
|
| 01/10/2026 |
527.115 |
2,72%
|
363,0001
|
363,0001
|
376,675
|
373,88
|
| 30/09/2026 |
322.504 |
0,93%
|
359,00
|
359,00
|
366,76
|
364,04
|
| 29/09/2026 |
337.147 |
0,25%
|
360,33
|
356,66
|
364,95
|
360,65
|
| 28/09/2026 |
316.291 |
-0,67%
|
356,731
|
355,325
|
364,19
|
359,74
|
| 25/09/2026 |
588.513 |
1,31%
|
361,00
|
358,70
|
366,8818
|
362,15
|
| 24/09/2026 |
410.159 |
1,24%
|
349,0878
|
343,78
|
358,74
|
357,54
|
| 23/09/2026 |
745.962 |
1,74%
|
346,45
|
340,87
|
353,56
|
353,36
|
| 22/09/2026 |
333.141 |
1,55%
|
344,30
|
338,9801
|
348,60
|
347,32
|
| 21/09/2026 |
296.872 |
2,06%
|
342,00
|
335,26
|
342,97
|
342,03
|
| 18/09/2026 |
324.965 |
1,24%
|
334,70
|
331,44
|
336,595
|
335,00
|
| 17/09/2026 |
428.554 |
2,96%
|
330,25
|
327,97
|
337,89
|
331,44
|
| 16/09/2026 |
806.923 |
2,79%
|
318,00
|
316,45
|
324,545
|
322,04
|
| 15/09/2026 |
638.163 |
-0,51%
|
320,50
|
311,435
|
320,50
|
313,36
|
| 14/09/2026 |
560.570 |
-6,99%
|
324,99
|
314,32
|
326,495
|
314,96
|
| 11/09/2026 |
220.711 |
3,99%
|
332,1375
|
331,14
|
339,18
|
338,64
|
| 10/09/2026 |
266.500 |
-1,62%
|
329,35
|
325,31
|
330,65
|
325,65
|
| 09/09/2026 |
428.487 |
-0,72%
|
333,42
|
328,56
|
337,53
|
331,01
|
| 08/09/2026 |
409.730 |
1,59%
|
328,25
|
325,7501
|
334,91
|
333,42
|
| 04/09/2026 |
265.238 |
1,36%
|
323,88
|
323,88
|
329,80
|
327,21
|
| 03/09/2026 |
327.436 |
0,33%
|
321,50
|
312,00
|
324,13
|
322,62
|
| 02/09/2026 |
295.196 |
0,81%
|
317,23
|
313,96
|
321,95
|
321,58
|
| 01/09/2026 |
348.927 |
-1,02%
|
319,1317
|
316,20
|
322,00
|
319,27
|
| 31/08/2026 |
381.338 |
1,11%
|
324,06
|
319,17
|
325,00
|
322,70
|
| 28/08/2026 |
923.886 |
-1,93%
|
325,82
|
318,05
|
325,8553
|
319,97
|
| 27/08/2026 |
715.038 |
1,23%
|
325,66
|
319,4102
|
327,495
|
325,82
|
| 26/08/2026 |
500.398 |
0,56%
|
312,00
|
312,00
|
327,065
|
321,87
|
| 25/08/2026 |
921.569 |
3,05%
|
315,5977
|
313,865
|
320,73
|
320,12
|
| 24/08/2026 |
419.953 |
-1,75%
|
310,27
|
306,8517
|
313,82
|
310,66
|
| 21/08/2026 |
488.756 |
-0,13%
|
320,11
|
310,27
|
322,73
|
316,13
|
| 20/08/2026 |
856.131 |
-0,96%
|
319,40
|
313,195
|
322,57
|
316,51
|
| 19/08/2026 |
2.075.759 |
-6,02%
|
349,39
|
314,52
|
351,83
|
319,45
|
| 18/08/2026 |
1.406.732 |
-5,48%
|
342,1799
|
332,64
|
342,1799
|
341,00
|
| 17/08/2026 |
987.744 |
0,93%
|
362,71
|
358,01
|
366,41
|
361,15
|
| 14/08/2026 |
366.099 |
1,12%
|
354,02
|
350,10
|
360,935
|
357,82
|
| 13/08/2026 |
420.438 |
-0,18%
|
356,00
|
351,0201
|
357,68
|
353,85
|
| 12/08/2026 |
361.323 |
3,13%
|
343,70
|
343,70
|
357,34
|
354,50
|
| 11/08/2026 |
300.485 |
2,47%
|
344,02
|
337,865
|
345,36
|
343,70
|
| 10/08/2026 |
346.286 |
-1,68%
|
340,97
|
335,41
|
344,79
|
335,41
|
| 07/08/2026 |
332.640 |
1,22%
|
340,25
|
335,48
|
344,84
|
342,00
|
| 06/08/2026 |
349.907 |
0,33%
|
335,75
|
330,11
|
342,82
|
336,96
|
| 05/08/2026 |
355.340 |
-1,42%
|
343,60
|
335,96
|
343,60
|
336,02
|
| 04/08/2026 |
630.319 |
6,21%
|
336,9887
|
332,13
|
343,87
|
341,24
|
| 03/08/2026 |
401.899 |
0,88%
|
321,80
|
310,02
|
324,32
|
321,89
|
| 31/07/2026 |
389.208 |
2,04%
|
305,50
|
319,08
|
324,21
|
319,08
|
| 30/07/2026 |
530.866 |
5,37%
|
305,96
|
296,72
|
314,42
|
312,69
|
| 29/07/2026 |
559.898 |
-2,77%
|
305,00
|
293,55
|
307,81
|
296,72
|
| 28/07/2026 |
693.375 |
-2,54%
|
306,2107
|
295,60
|
313,68
|
305,17
|
| 27/07/2026 |
483.515 |
-1,63%
|
324,50
|
305,77
|
324,50
|
313,68
|
| 24/07/2026 |
468.752 |
-2,04%
|
324,73
|
315,32
|
324,73
|
318,67
|
| 23/07/2026 |
464.429 |
-0,61%
|
327,53
|
324,62
|
332,74
|
325,13
|
| 22/07/2026 |
359.175 |
-0,18%
|
324,00
|
319,10
|
331,615
|
327,53
|
| 21/07/2026 |
574.259 |
4,46%
|
314,13
|
314,13
|
329,52
|
328,11
|
| 20/07/2026 |
469.552 |
-0,55%
|
322,26
|
313,20
|
322,42
|
314,13
|
| 17/07/2026 |
612.020 |
0,98%
|
305,50
|
300,07
|
318,49
|
315,90
|
| 16/07/2026 |
712.601 |
-3,13%
|
315,22
|
310,30
|
320,0118
|
312,76
|
| 15/07/2026 |
693.098 |
-0,93%
|
332,23
|
316,11
|
332,23
|
322,71
|
| 14/07/2026 |
518.727 |
1,52%
|
328,01
|
322,57
|
330,4338
|
325,73
|
| 13/07/2026 |
564.676 |
-0,40%
|
324,25
|
318,52
|
332,35
|
320,83
|
| 10/07/2026 |
427.503 |
-0,04%
|
319,01
|
316,56
|
324,04
|
322,05
|
| 09/07/2026 |
588.468 |
1,57%
|
325,9554
|
321,32
|
329,67
|
322,17
|
| 08/07/2026 |
417.741 |
2,58%
|
301,9755
|
301,9755
|
317,56
|
317,24
|
| 07/07/2026 |
844.979 |
-3,34%
|
318,7299
|
306,01
|
318,7299
|
309,12
|
| 06/07/2026 |
504.506 |
1,88%
|
317,51
|
315,05
|
328,555
|
319,73
|
| 02/07/2026 |
905.119 |
-6,32%
|
336,61
|
311,32
|
336,61
|
313,86
|
| 01/07/2026 |
625.344 |
-3,94%
|
348,74
|
334,11
|
348,74
|
335,60
|
| 30/06/2026 |
615.624 |
2,92%
|
335,9764
|
335,9764
|
354,99
|
350,07
|
| 29/06/2026 |
737.250 |
3,59%
|
335,00
|
327,0393
|
342,68
|
340,13
|
| 26/06/2026 |
501.378 |
-6,55%
|
352,08
|
328,66
|
354,44
|
328,66
|
| 25/06/2026 |
460.429 |
2,49%
|
359,50
|
355,34
|
368,99
|
360,06
|
| 24/06/2026 |
392.214 |
-0,34%
|
354,60
|
348,00
|
359,0811
|
351,30
|
| 23/06/2026 |
468.565 |
-5,38%
|
360,00
|
351,91
|
363,93
|
352,58
|
| 18/06/2026 |
642.043 |
3,62%
|
358,00
|
357,71
|
373,34
|
373,34
|
| 17/06/2026 |
303.338 |
-0,04%
|
350,81
|
347,29
|
357,58
|
350,70
|
| 16/06/2026 |
464.671 |
-1,69%
|
357,00
|
350,29
|
363,9999
|
350,29
|
| 15/06/2026 |
325.780 |
1,71%
|
360,00
|
351,8201
|
360,76
|
356,94
|
| 12/06/2026 |
521.303 |
3,08%
|
344,50
|
338,02
|
352,20
|
350,67
|
| 11/06/2026 |
535.021 |
4,70%
|
326,00
|
326,00
|
340,03
|
340,03
|
| 10/06/2026 |
494.230 |
-2,02%
|
329,22
|
323,23
|
336,87
|
324,00
|
| 09/06/2026 |
530.048 |
-0,14%
|
335,16
|
315,01
|
341,00
|
331,43
|
| 08/06/2026 |
608.845 |
0,43%
|
337,02
|
327,085
|
348,00
|
331,60
|
| 05/06/2026 |
538.716 |
-3,94%
|
336,50
|
328,01
|
338,86
|
329,83
|
| 04/06/2026 |
471.188 |
-2,06%
|
346,958
|
336,08
|
347,34
|
343,11
|
| 03/06/2026 |
564.871 |
1,23%
|
344,47
|
343,77
|
355,49
|
350,48
|
| 02/06/2026 |
917.235 |
4,99%
|
332,25
|
331,63
|
349,00
|
346,57
|
