KeyCorp (KEY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	5.603.198	-1,56%	13,99	13,90	14,19	13,92
27/02/2024	6.905.349	3,36%	13,83	13,81	14,18	14,14
26/02/2024	8.484.351	-2,67%	13,99	13,67	14,175	13,68
23/02/2024	5.616.073	-0,63%	14,32	14,214	14,4201	14,26
22/02/2024	7.835.134	0,63%	14,31	14,22	14,67	14,35
21/02/2024	10.279.849	0,49%	14,08	13,94	14,36	14,26
20/02/2024	12.661.070	0,85%	13,91	13,85	14,35	14,19
19/02/2024	2.588.345	0,00%	14,01	13,91	14,19	14,07
16/02/2024	2.588.345	1,52%	14,01	13,91	14,19	14,07
15/02/2024	7.447.950	2,45%	14,02	13,94	14,33	14,20
14/02/2024	9.769.342	2,44%	13,75	13,51	13,9172	13,86
13/02/2024	10.316.429	-4,25%	13,90	13,254	13,75	13,53
12/02/2024	9.818.898	1,73%	13,90	13,895	14,37	14,13
09/02/2024	7.803.314	0,14%	13,90	13,56	13,97	13,89
08/02/2024	6.687.848	-0,22%	13,97	13,57	13,965	13,87
07/02/2024	11.048.879	0,00%	13,97	13,43	14,02	13,90
06/02/2024	14.263.651	-2,25%	14,21	13,74	14,46	13,90
05/02/2024	8.222.652	-1,04%	14,52	14,08	14,38	14,22
02/02/2024	10.058.006	1,41%	14,52	13,81	14,46	14,37
01/02/2024	21.075.692	-2,48%	14,52	13,545	14,635	14,17
31/01/2024	13.190.957	-3,13%	14,52	14,50	14,99	14,53
30/01/2024	5.984.603	0,87%	14,65	14,76	15,01	15,00
29/01/2024	5.373.212	1,36%	14,65	14,57	14,89	14,87
26/01/2024	6.428.941	0,89%	14,65	14,52	14,80	14,67
25/01/2024	7.675.707	0,69%	14,67	14,29	14,735	14,54
24/01/2024	10.174.494	0,21%	14,64	14,39	14,77	14,44
23/01/2024	9.354.457	1,48%	14,25	14,18	14,49	14,41
22/01/2024	9.554.462	1,87%	13,21	13,9501	14,285	14,20
19/01/2024	14.660.455	5,61%	13,21	13,14	14,00	13,94
18/01/2024	21.394.229	-4,62%	13,40	12,94	13,75	13,20
17/01/2024	14.097.320	-0,58%	13,64	13,59	14,035	13,84
16/01/2024	9.246.231	-1,97%	13,945	13,72	14,01	13,92
15/01/2024	10.987.119	-1,32%	14,36	13,92	14,4786	14,20
12/01/2024	10.987.119	-1,32%	14,36	13,92	14,4786	14,20
11/01/2024	8.834.401	-0,48%	14,36	13,955	14,415	14,39
10/01/2024	8.023.939	-0,89%	14,565	14,28	14,68	14,46
09/01/2024	6.551.095	-0,75%	14,565	14,48	14,68	14,59
08/01/2024	6.077.124	-0,07%	14,565	14,39	14,73	14,63
05/01/2024	11.710.693	2,16%	14,305	14,29	14,91	14,64
04/01/2024	8.179.661	1,06%	14,20	14,13	14,4975	14,33
03/01/2024	5.951.984	-2,94%	14,32	14,075	14,45	14,18
02/01/2024	5.816.779	0,90%	14,51	14,24	14,7876	14,53
29/12/2023	3.088.874	-0,96%	14,51	14,335	14,5488	14,40
28/12/2023	3.676.468	0,14%	14,44	14,4003	14,57	14,54
27/12/2023	3.777.310	0,48%	14,44	14,29	14,58	14,52
26/12/2023	2.905.680	0,77%	14,30	14,20	14,52	14,40
22/12/2023	3.320.329	0,07%	14,39	14,20	14,51	14,29
21/12/2023	6.127.582	1,42%	14,28	14,145	14,39	14,28
20/12/2023	8.343.857	-1,95%	14,38	14,07	14,535	14,08
19/12/2023	6.415.449	1,77%	14,155	14,04	14,41	14,36
18/12/2023	7.202.152	-1,47%	14,76	14,10	14,46	14,11
15/12/2023	9.151.278	-3,05%	14,76	14,27	14,80	14,32
14/12/2023	15.731.606	5,80%	14,48	14,365	14,88	14,77
13/12/2023	8.632.392	7,22%	13,01	12,935	14,00	13,96
12/12/2023	5.150.746	-1,14%	13,12	12,95	13,18	13,02
11/12/2023	4.129.478	-0,68%	13,19	13,12	13,29	13,17
08/12/2023	6.452.105	1,14%	13,08	13,05	13,35	13,26
07/12/2023	7.010.671	1,16%	13,09	12,95	13,30	13,11
06/12/2023	5.425.020	0,16%	13,09	12,96	13,415	12,96
05/12/2023	11.336.288	-3,72%	13,09	12,77	13,25	12,94
04/12/2023	9.275.267	1,66%	13,09	13,02	13,51	13,44
01/12/2023	10.731.760	6,70%	12,26	12,22	13,28	13,22
30/11/2023	8.095.014	-0,40%	12,53	12,39	12,66	12,39
29/11/2023	9.423.569	4,19%	11,76	11,64	12,61	12,43
28/11/2023	6.107.376	1,79%	11,76	11,64	11,99	11,97
27/11/2023	4.651.044	-0,63%	11,76	11,661	11,83	11,76
24/11/2023	2.063.624	0,37%	12,12	11,91	12,15	12,075
23/11/2023	4.046.337	0,08%	12,12	11,925	12,17	12,0201
22/11/2023	3.911.831	0,17%	12,12	11,925	12,17	12,03
21/11/2023	5.052.349	-1,96%	12,12	11,92	12,23	12,01
20/11/2023	5.888.300	-0,57%	12,29	12,11	12,33	12,25
17/11/2023	7.307.830	1,99%	12,315	12,10	12,37	12,32
16/11/2023	4.784.593	-0,90%	12,17	11,89	12,20	12,08
15/11/2023	7.977.417	2,27%	11,97	11,95	12,30	12,19
14/11/2023	12.854.598	9,86%	11,38	11,38	12,04	11,92
13/11/2023	5.814.074	-0,91%	10,88	10,73	10,96	10,85
10/11/2023	8.912.910	0,00%	10,97	10,825	11,085	10,95
09/11/2023	6.329.099	-2,93%	11,28	10,935	11,3798	10,95
08/11/2023	3.852.048	-0,18%	11,28	11,1594	11,35	11,28
07/11/2023	4.624.120	0,27%	11,17	11,09	11,38	11,30
06/11/2023	4.536.681	-1,05%	11,38	11,17	11,69	11,27
03/11/2023	8.744.856	3,64%	11,38	11,34	11,67	11,39
02/11/2023	8.714.863	8,28%	10,20	9,96	11,04	10,99
01/11/2023	5.400.397	-0,69%	10,20	9,96	10,31	10,15
31/10/2023	4.825.368	1,39%	10,10	9,95	10,26	10,22
30/10/2023	7.556.348	1,61%	10,06	9,89	10,13	10,08
27/10/2023	3.573.730	-2,75%	10,14	9,79	10,18	9,8902
26/10/2023	8.764.021	3,67%	9,84	9,78	10,30	10,17
25/10/2023	6.852.555	0,00%	9,79	9,50	9,855	9,81
24/10/2023	10.635.828	-0,91%	9,98	9,75	10,19	9,81
23/10/2023	8.265.457	0,10%	9,835	9,75	10,175	9,90
20/10/2023	10.663.773	-6,35%	10,44	9,885	10,49	9,89
19/10/2023	13.943.849	-1,12%	10,90	10,53	11,33	10,56
18/10/2023	8.412.227	-3,61%	10,89	10,57	10,97	10,68
17/10/2023	10.866.369	3,36%	10,65	10,59	11,185	11,08
16/10/2023	4.384.919	2,49%	10,68	10,475	10,75	10,72
13/10/2023	8.300.561	-0,57%	10,70	10,35	10,56	10,46
12/10/2023	5.632.588	-0,38%	10,485	10,33	10,56	10,52
11/10/2023	5.022.205	0,96%	10,50	10,44	10,74	10,56
10/10/2023	6.910.699	2,45%	10,32	10,27	10,61	10,46