BiG | O banco que entende os seus valores.

KeySight Technologies Inc (KEYS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	355.452	0,38%	163,46	163,00	165,85	165,40
15/05/2025	293.851	0,20%	164,405	163,00	165,61	164,78
14/05/2025	368.001	-0,36%	163,22	162,95	165,94	164,46
13/05/2025	338.223	1,49%	162,46	160,47	165,94	165,06
12/05/2025	492.298	5,52%	160,01	160,00	162,9629	162,63
09/05/2025	394.568	1,24%	151,265	150,52	154,74	154,12
08/05/2025	368.826	1,80%	146,35	146,23	154,08	152,24
07/05/2025	465.651	2,05%	145,75	145,505	149,75	149,55
06/05/2025	258.093	-0,51%	146,915	145,01	148,585	146,54
05/05/2025	348.879	-0,83%	146,51	146,51	148,61	147,29
02/05/2025	508.004	2,05%	146,55	144,86	150,115	148,52
01/05/2025	444.951	0,10%	141,52	140,7271	147,535	145,54
30/04/2025	329.510	0,48%	142,995	140,7271	145,98	145,40
29/04/2025	321.029	0,42%	143,24	141,68	145,46	144,55
28/04/2025	379.459	-0,05%	144,16	141,68	145,03	143,94
25/04/2025	401.851	0,15%	137,975	137,09	144,89	144,01
24/04/2025	1.090.534	4,74%	141,23	136,72	144,17	143,79
23/04/2025	313.850	1,61%	133,25	133,33	143,74	137,29
22/04/2025	293.106	2,45%	131,88	129,878	135,85	135,11
21/04/2025	353.947	-2,64%	133,01	129,878	133,8324	131,88
17/04/2025	319.171	0,50%	135,98	132,63	136,9506	135,46
16/04/2025	486.330	-1,53%	136,90	132,63	138,97	134,79
15/04/2025	295.741	0,37%	136,805	136,195	138,84	136,89
14/04/2025	702.010	2,10%	136,805	134,98	138,23	136,39
11/04/2025	820.314	0,14%	132,38	129,295	134,37	133,59
10/04/2025	636.651	-6,38%	126,98	129,36	137,68	133,41
09/04/2025	1.091.781	11,41%	126,98	126,04	143,77	142,50
08/04/2025	580.403	-1,66%	134,77	125,07	135,96	127,96
07/04/2025	911.532	2,26%	132,34	121,43	134,89	129,89
04/04/2025	1.124.997	-6,42%	145,92	123,90	133,33	127,02
03/04/2025	687.451	-10,53%	145,92	134,2178	152,58	135,73
02/04/2025	357.238	1,11%	148,05	147,945	152,58	151,71
01/04/2025	301.828	0,18%	149,115	148,17	151,38	150,04
31/03/2025	654.854	-0,37%	146,96	143,98	150,70	149,77
28/03/2025	383.682	-3,11%	155,33	149,53	154,50	150,33
27/03/2025	276.847	-0,91%	155,95	152,885	156,35	155,15
26/03/2025	275.292	-1,31%	158,395	155,43	159,1005	156,40
25/03/2025	291.735	-0,16%	157,13	156,96	159,57	158,47
24/03/2025	258.271	2,69%	157,13	157,16	159,24	158,72
21/03/2025	318.620	-0,37%	153,09	152,17	154,985	154,56
20/03/2025	305.882	-0,22%	154,11	154,17	156,75	155,13
19/03/2025	325.753	1,79%	153,65	152,9925	157,50	155,47
18/03/2025	332.837	-1,08%	153,375	152,01	153,77	152,73
17/03/2025	321.483	1,45%	150,34	151,125	155,26	154,24
14/03/2025	372.242	2,61%	148,59	150,22	152,20	152,03
13/03/2025	518.259	-1,19%	148,59	147,15	150,50	148,16
12/03/2025	384.007	0,07%	150,70	148,76	152,68	149,94
11/03/2025	750.786	-2,00%	152,46	148,88	152,8267	149,84
10/03/2025	605.868	-1,83%	152,29	151,32	154,69	152,89
07/03/2025	413.798	0,89%	154,68	151,895	156,78	155,89
06/03/2025	611.636	-1,25%	153,685	152,335	156,87	154,52
05/03/2025	272.922	2,21%	155,15	151,99	156,89	156,48
04/03/2025	654.095	-1,79%	155,15	152,69	156,34	153,10
03/03/2025	546.924	-2,28%	160,88	155,457	162,24	155,89
28/02/2025	538.500	0,83%	162,35	155,52	159,56	159,53
27/02/2025	718.650	-1,34%	162,35	158,11	164,38	158,21
26/02/2025	1.629.741	-6,86%	170,95	158,32	165,89	160,36
25/02/2025	1.128.473	-0,75%	170,95	167,50	173,15	172,17
24/02/2025	573.749	-1,17%	185,23	172,235	175,80	173,47
21/02/2025	787.693	-5,11%	186,00	174,47	185,23	175,53
20/02/2025	360.186	-0,11%	184,71	183,58	185,63	184,90
19/02/2025	434.105	0,23%	183,80	183,5266	186,1999	185,11
18/02/2025	604.248	0,67%	183,95	182,66	185,11	184,69
17/02/2025	300.887	0,00%	179,30	179,29	184,28	183,46
14/02/2025	783.272	2,32%	179,35	179,88	184,35	183,46
13/02/2025	291.892	0,88%	177,75	176,45	179,46	179,30
12/02/2025	399.353	0,67%	173,32	173,0694	177,87	177,74
11/02/2025	229.494	-0,41%	175,99	175,615	178,505	176,56
10/02/2025	384.660	1,70%	176,25	175,23	177,4525	177,28
07/02/2025	596.455	-1,84%	177,70	173,6801	178,39	174,32
06/02/2025	327.193	0,04%	177,055	176,69	178,725	177,59
05/02/2025	280.844	0,88%	177,055	175,42	178,05	177,52
04/02/2025	444.687	-0,20%	174,24	173,52	177,65	175,97
03/02/2025	535.483	-1,14%	171,25	172,55	177,90	176,32
31/01/2025	899.670	4,59%	170,655	171,315	180,26	178,35
30/01/2025	352.531	1,30%	170,655	168,76	171,58	170,52
29/01/2025	548.878	0,24%	168,41	167,84	169,99	168,33
28/01/2025	500.382	-0,43%	169,12	164,55	168,84	167,92
27/01/2025	886.794	-2,45%	169,12	166,10	171,525	168,65
24/01/2025	325.454	-0,17%	172,23	171,92	173,49	172,88
23/01/2025	296.450	0,26%	171,85	171,14	173,65	173,17
22/01/2025	387.598	1,02%	167,33	171,45	173,82	172,72
21/01/2025	393.612	3,19%	167,33	167,03	171,98	170,97
20/01/2025	340.553	0,00%	167,57	165,56	167,57	165,69
17/01/2025	254.269	0,37%	166,87	165,59	167,57	165,81
16/01/2025	196.837	-0,16%	166,24	164,355	166,55	165,08
15/01/2025	292.608	0,66%	167,55	164,175	168,15	165,34
14/01/2025	454.990	1,96%	159,095	162,3425	165,335	164,26
13/01/2025	347.283	-0,12%	159,095	159,0619	162,11	161,11
10/01/2025	299.973	-2,17%	162,535	160,6085	163,28	161,31
09/01/2025	289.289	-0,75%	164,98	163,055	165,80	164,89
08/01/2025	278.754	-0,75%	167,00	163,055	165,80	164,89
07/01/2025	485.915	0,53%	167,00	165,04	168,47	166,13
06/01/2025	353.836	0,89%	165,35	164,60	167,75	165,25
03/01/2025	288.650	1,84%	162,02	160,5501	164,1299	163,80
02/01/2025	357.036	0,13%	162,21	158,74	162,66	160,84
31/12/2024	0	-0,34%	161,27	160,35	161,88	160,63
30/12/2024	228.824	-1,07%	160,32	158,875	162,20	160,71
27/12/2024	217.058	-1,05%	163,215	161,54	164,43	162,91
26/12/2024	189.732	0,47%	162,74	163,27	165,20	164,63