KeySight Technologies Inc (KEYS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
888.624 |
-3,43%
|
303,77
|
295,98
|
305,32
|
302,54
|
| 02/03/2026 |
948.943 |
1,93%
|
303,00
|
301,935
|
316,88
|
313,27
|
| 27/02/2026 |
1.124.484 |
0,43%
|
301,0485
|
298,415
|
308,855
|
307,33
|
| 26/02/2026 |
1.576.001 |
1,27%
|
303,00
|
298,11
|
311,81
|
306,03
|
| 25/02/2026 |
1.834.680 |
0,23%
|
301,28
|
294,2174
|
309,00
|
302,18
|
| 24/02/2026 |
3.735.483 |
23,05%
|
277,00
|
276,86
|
305,37
|
301,48
|
| 23/02/2026 |
1.332.602 |
0,60%
|
242,05
|
239,84
|
245,95
|
245,00
|
| 20/02/2026 |
784.854 |
1,67%
|
239,50
|
236,01
|
248,00
|
243,54
|
| 19/02/2026 |
550.168 |
-0,12%
|
236,83
|
235,99
|
241,31
|
239,54
|
| 18/02/2026 |
528.003 |
2,32%
|
235,07
|
235,07
|
243,00
|
239,83
|
| 17/02/2026 |
587.353 |
0,38%
|
231,54
|
229,79
|
236,38
|
234,39
|
| 13/02/2026 |
417.137 |
1,76%
|
229,48
|
228,5447
|
235,7999
|
233,51
|
| 12/02/2026 |
752.150 |
-3,59%
|
236,80
|
228,48
|
242,525
|
229,48
|
| 11/02/2026 |
453.773 |
1,30%
|
234,66
|
234,462
|
239,16
|
238,02
|
| 10/02/2026 |
504.486 |
-0,39%
|
235,20
|
233,92
|
237,966
|
235,00
|
| 09/02/2026 |
635.475 |
2,13%
|
231,8067
|
229,2911
|
237,01
|
235,93
|
| 06/02/2026 |
477.693 |
4,26%
|
225,00
|
224,595
|
231,04
|
231,00
|
| 05/02/2026 |
343.662 |
-0,04%
|
230,00
|
214,49
|
230,00
|
221,52
|
| 04/02/2026 |
964.632 |
-2,45%
|
228,249
|
217,6201
|
232,92
|
221,60
|
| 03/02/2026 |
739.085 |
1,75%
|
226,49
|
222,42
|
227,99
|
227,16
|
| 02/02/2026 |
572.924 |
3,20%
|
214,54
|
214,54
|
224,55
|
223,26
|
| 30/01/2026 |
533.135 |
-2,19%
|
218,00
|
214,90
|
221,685
|
216,33
|
| 29/01/2026 |
517.372 |
-0,15%
|
222,845
|
217,855
|
225,00
|
221,17
|
| 28/01/2026 |
833.873 |
1,69%
|
217,83
|
216,97
|
221,59
|
221,50
|
| 27/01/2026 |
502.242 |
1,61%
|
214,51
|
213,18
|
218,27
|
217,82
|
| 26/01/2026 |
442.685 |
0,66%
|
212,94
|
212,43
|
215,83
|
214,36
|
| 23/01/2026 |
434.502 |
-1,29%
|
215,67
|
211,97
|
216,94
|
212,94
|
| 22/01/2026 |
410.522 |
-0,45%
|
218,00
|
214,465
|
220,115
|
215,72
|
| 21/01/2026 |
509.999 |
2,23%
|
212,44
|
211,53
|
216,70
|
216,69
|
| 20/01/2026 |
572.818 |
-1,05%
|
207,22
|
207,22
|
215,41
|
211,96
|
| 16/01/2026 |
542.052 |
-0,14%
|
218,106
|
212,20
|
218,88
|
214,20
|
| 15/01/2026 |
804.870 |
2,44%
|
210,50
|
210,50
|
218,15
|
214,50
|
| 14/01/2026 |
497.685 |
0,05%
|
209,30
|
206,28
|
212,21
|
209,40
|
| 13/01/2026 |
545.612 |
0,27%
|
208,73
|
207,95
|
211,00
|
209,30
|
| 12/01/2026 |
430.832 |
0,69%
|
205,50
|
205,00
|
209,33
|
208,73
|
| 09/01/2026 |
293.169 |
0,11%
|
207,30
|
206,46
|
210,58
|
207,30
|
| 08/01/2026 |
867.807 |
-2,66%
|
212,40
|
205,19
|
213,28
|
206,67
|
| 07/01/2026 |
726.729 |
-0,62%
|
213,50
|
211,06
|
213,80
|
212,32
|
| 06/01/2026 |
486.863 |
2,31%
|
209,00
|
206,86
|
214,40
|
213,64
|
| 05/01/2026 |
355.543 |
1,08%
|
207,50
|
207,09
|
211,89
|
208,82
|
| 02/01/2026 |
323.444 |
1,67%
|
204,81
|
203,72
|
207,05
|
206,59
|
| 31/12/2025 |
246.112 |
-1,37%
|
207,17
|
203,08
|
207,17
|
203,19
|
| 30/12/2025 |
278.687 |
-0,41%
|
206,53
|
203,20
|
207,82
|
203,20
|
| 29/12/2025 |
315.555 |
0,39%
|
205,81
|
202,81
|
207,59
|
206,85
|
| 26/12/2025 |
200.410 |
0,35%
|
205,92
|
204,86
|
206,50
|
206,04
|
| 24/12/2025 |
233.526 |
0,04%
|
205,00
|
205,00
|
207,58
|
205,33
|
| 23/12/2025 |
326.748 |
0,76%
|
203,44
|
202,00
|
205,755
|
205,25
|
| 22/12/2025 |
376.432 |
0,61%
|
202,47
|
202,47
|
205,50
|
203,71
|
| 19/12/2025 |
714.544 |
1,47%
|
199,45
|
199,45
|
203,99
|
202,47
|
| 18/12/2025 |
645.878 |
0,50%
|
198,53
|
197,94
|
203,86
|
199,53
|
| 17/12/2025 |
769.934 |
-3,10%
|
204,87
|
196,39
|
207,20
|
198,53
|
| 16/12/2025 |
505.718 |
-1,26%
|
207,48
|
203,89
|
207,87
|
204,87
|
| 15/12/2025 |
348.220 |
-0,64%
|
212,40
|
206,48
|
212,40
|
207,48
|
| 12/12/2025 |
545.900 |
-2,49%
|
218,00
|
208,07
|
218,00
|
208,81
|
| 11/12/2025 |
314.841 |
0,71%
|
212,10
|
210,35
|
214,58
|
214,14
|
| 10/12/2025 |
542.866 |
1,10%
|
210,46
|
209,73
|
214,41
|
212,78
|
| 09/12/2025 |
492.723 |
0,40%
|
209,66
|
207,68
|
212,36
|
210,46
|
| 08/12/2025 |
425.061 |
-0,41%
|
213,57
|
208,33
|
213,57
|
209,62
|
| 05/12/2025 |
475.449 |
0,68%
|
208,9175
|
208,804
|
211,57
|
210,49
|
| 04/12/2025 |
521.252 |
1,19%
|
206,00
|
205,85
|
209,87
|
209,07
|
| 03/12/2025 |
483.611 |
2,59%
|
200,00
|
199,434
|
206,85
|
206,61
|
| 02/12/2025 |
720.634 |
1,95%
|
197,54
|
197,54
|
202,14
|
201,40
|
| 01/12/2025 |
368.782 |
-0,23%
|
195,50
|
191,87
|
198,975
|
197,54
|
| 28/11/2025 |
403.987 |
0,90%
|
197,36
|
194,10
|
199,50
|
197,95
|
| 26/11/2025 |
783.667 |
0,37%
|
195,00
|
193,00
|
197,59
|
196,19
|
| 25/11/2025 |
2.143.719 |
10,01%
|
200,75
|
188,60
|
201,51
|
195,46
|
| 24/11/2025 |
1.198.869 |
2,87%
|
172,71
|
172,71
|
180,04
|
177,67
|
| 21/11/2025 |
1.058.384 |
1,93%
|
171,17
|
167,23
|
173,53
|
172,71
|
| 20/11/2025 |
608.668 |
-2,83%
|
177,18
|
169,00
|
179,57
|
169,67
|
| 19/11/2025 |
404.309 |
-0,13%
|
174,63
|
172,00
|
178,82
|
174,61
|
| 18/11/2025 |
361.425 |
-0,41%
|
174,01
|
172,375
|
177,11
|
174,73
|
| 17/11/2025 |
475.974 |
-2,08%
|
179,00
|
173,3878
|
179,00
|
175,51
|
| 14/11/2025 |
639.444 |
0,39%
|
176,05
|
175,37
|
180,76
|
179,06
|
| 13/11/2025 |
520.686 |
-3,09%
|
184,05
|
177,27
|
184,11
|
178,37
|
| 12/11/2025 |
507.439 |
0,87%
|
183,793
|
182,51
|
185,87
|
184,05
|
| 11/11/2025 |
656.392 |
-0,57%
|
184,14
|
181,36
|
184,24
|
182,46
|
| 10/11/2025 |
443.105 |
1,46%
|
182,23
|
182,00
|
185,00
|
183,51
|
| 07/11/2025 |
686.659 |
-2,39%
|
181,92
|
177,26
|
184,74
|
180,87
|
| 06/11/2025 |
477.624 |
-0,54%
|
185,85
|
182,60
|
187,67
|
185,05
|
| 05/11/2025 |
782.324 |
3,81%
|
178,99
|
178,62
|
187,12
|
185,85
|
| 04/11/2025 |
584.453 |
-3,86%
|
183,77
|
164,69
|
183,77
|
179,10
|
| 03/11/2025 |
936.528 |
1,76%
|
184,02
|
181,49
|
187,11
|
186,18
|
| 31/10/2025 |
1.156.009 |
4,43%
|
175,37
|
175,37
|
184,42
|
182,96
|
| 30/10/2025 |
962.302 |
2,84%
|
170,47
|
169,00
|
176,83
|
175,37
|
| 29/10/2025 |
731.989 |
0,25%
|
171,8795
|
169,395
|
173,07
|
170,47
|
| 28/10/2025 |
610.606 |
4,31%
|
167,77
|
165,07
|
175,00
|
170,04
|
| 27/10/2025 |
603.825 |
-1,00%
|
168,00
|
165,82
|
169,15
|
167,77
|
| 24/10/2025 |
355.857 |
0,65%
|
169,48
|
169,39
|
171,135
|
169,47
|
| 23/10/2025 |
525.249 |
2,24%
|
163,8267
|
163,8267
|
168,765
|
168,38
|
| 22/10/2025 |
425.905 |
-1,58%
|
166,98
|
163,32
|
168,1999
|
164,69
|
| 21/10/2025 |
385.044 |
1,57%
|
164,57
|
163,98
|
168,60
|
167,34
|
| 20/10/2025 |
455.572 |
1,58%
|
163,68
|
163,30
|
165,68
|
164,75
|
| 17/10/2025 |
378.103 |
-0,14%
|
162,0225
|
161,165
|
163,13
|
162,19
|
| 16/10/2025 |
664.985 |
-1,47%
|
165,09
|
161,54
|
166,36
|
162,41
|
| 15/10/2025 |
721.536 |
0,01%
|
164,84
|
163,36
|
168,15
|
164,84
|
| 14/10/2025 |
484.391 |
0,92%
|
163,35
|
160,51
|
166,29
|
164,84
|
| 13/10/2025 |
573.072 |
2,42%
|
159,7307
|
159,7307
|
164,69
|
163,35
|
| 10/10/2025 |
639.604 |
-6,98%
|
170,47
|
158,79
|
170,47
|
159,49
|
| 09/10/2025 |
316.453 |
-0,63%
|
171,68
|
170,00
|
172,95
|
171,10
|
| 08/10/2025 |
438.586 |
1,24%
|
169,38
|
169,38
|
172,99
|
172,18
|
