KeyCorp (KEY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
23.328.041 |
-1,18%
|
19,06
|
18,77
|
19,16
|
18,84
|
| 12/09/2025 |
15.712.097 |
-0,44%
|
19,2385
|
19,005
|
19,2385
|
19,06
|
| 11/09/2025 |
18.291.585 |
-0,34%
|
19,24
|
19,09
|
19,35
|
19,16
|
| 10/09/2025 |
19.114.727 |
0,65%
|
19,13
|
19,02
|
19,315
|
19,23
|
| 09/09/2025 |
23.989.326 |
-0,26%
|
19,23
|
18,9745
|
19,41
|
19,10
|
| 08/09/2025 |
32.896.948 |
1,30%
|
19,0046
|
18,6541
|
19,19
|
19,15
|
| 05/09/2025 |
23.588.049 |
-1,25%
|
19,25
|
18,73
|
19,32
|
18,94
|
| 04/09/2025 |
17.901.673 |
1,21%
|
19,0572
|
18,93
|
19,23
|
19,18
|
| 03/09/2025 |
19.548.658 |
-0,05%
|
18,87
|
18,69
|
19,12
|
18,95
|
| 02/09/2025 |
15.275.534 |
-1,02%
|
18,8201
|
18,75
|
19,10
|
18,96
|
| 29/08/2025 |
15.278.305 |
0,05%
|
19,35
|
19,155
|
19,50
|
19,155
|
| 28/08/2025 |
11.784.716 |
-0,10%
|
19,49
|
19,24
|
19,49
|
19,35
|
| 27/08/2025 |
17.412.654 |
0,47%
|
19,26
|
19,205
|
19,45
|
19,39
|
| 26/08/2025 |
16.201.838 |
1,52%
|
18,20
|
18,20
|
19,31
|
19,30
|
| 25/08/2025 |
16.719.554 |
0,18%
|
18,98
|
18,85
|
19,07
|
19,02
|
| 22/08/2025 |
22.021.699 |
4,71%
|
18,18
|
18,18
|
19,075
|
18,98
|
| 21/08/2025 |
17.175.391 |
-0,38%
|
18,047
|
17,995
|
18,205
|
18,15
|
| 20/08/2025 |
16.165.612 |
0,44%
|
18,01
|
17,9701
|
18,28
|
18,22
|
| 19/08/2025 |
11.969.118 |
-0,14%
|
18,22
|
18,05
|
18,31
|
18,15
|
| 18/08/2025 |
10.270.453 |
0,78%
|
18,04
|
17,96
|
18,18
|
18,18
|
| 15/08/2025 |
13.102.179 |
-1,42%
|
18,30
|
18,04
|
18,36
|
18,04
|
| 14/08/2025 |
14.778.124 |
0,44%
|
17,94
|
17,9001
|
18,32
|
18,30
|
| 13/08/2025 |
16.002.832 |
1,73%
|
18,05
|
17,835
|
18,23
|
18,22
|
| 12/08/2025 |
14.268.156 |
3,22%
|
17,37
|
17,37
|
17,94
|
17,91
|
| 11/08/2025 |
10.142.725 |
-1,36%
|
17,6999
|
17,34
|
17,70
|
17,37
|
| 08/08/2025 |
9.447.947 |
1,15%
|
17,59
|
17,39
|
17,65
|
17,61
|
| 07/08/2025 |
10.740.130 |
-0,46%
|
17,65
|
17,3304
|
17,71
|
17,41
|
| 06/08/2025 |
17.935.565 |
-1,80%
|
17,90
|
17,47
|
17,90
|
17,49
|
| 05/08/2025 |
22.992.813 |
-0,11%
|
17,90
|
17,47
|
17,92
|
17,81
|
| 04/08/2025 |
21.680.340 |
1,08%
|
17,80
|
17,6252
|
17,88
|
17,83
|
| 01/08/2025 |
32.462.911 |
-1,51%
|
17,60
|
17,235
|
17,92
|
17,65
|
| 31/07/2025 |
27.673.246 |
-1,35%
|
18,06
|
17,88
|
18,215
|
17,92
|
| 30/07/2025 |
28.089.269 |
-1,33%
|
18,58
|
18,025
|
18,58
|
18,16
|
| 29/07/2025 |
28.290.989 |
-0,27%
|
18,59
|
18,28
|
18,63
|
18,39
|
| 28/07/2025 |
26.639.878 |
-0,70%
|
18,62
|
18,32
|
18,63
|
18,44
|
| 25/07/2025 |
32.234.975 |
0,38%
|
18,64
|
18,23
|
18,80
|
18,57
|
| 24/07/2025 |
29.719.025 |
-1,60%
|
18,80
|
18,465
|
18,905
|
18,50
|
| 23/07/2025 |
33.606.898 |
0,48%
|
18,50
|
18,16
|
18,919
|
18,80
|
| 22/07/2025 |
26.225.547 |
2,35%
|
18,49
|
18,16
|
18,81
|
18,71
|
| 21/07/2025 |
22.152.965 |
-1,19%
|
18,50
|
18,28
|
18,62
|
18,28
|
| 18/07/2025 |
23.280.848 |
0,71%
|
17,89
|
17,8701
|
18,58
|
18,50
|
| 17/07/2025 |
18.902.656 |
2,23%
|
17,98
|
17,64
|
18,43
|
18,37
|
| 16/07/2025 |
16.980.508 |
0,45%
|
18,13
|
17,64
|
18,41
|
17,97
|
| 15/07/2025 |
14.959.093 |
-2,56%
|
18,25
|
17,865
|
18,41
|
17,89
|
| 14/07/2025 |
10.262.904 |
0,16%
|
18,26
|
18,1731
|
18,3899
|
18,36
|
| 11/07/2025 |
8.148.326 |
-0,87%
|
18,455
|
18,18
|
18,635
|
18,33
|
| 10/07/2025 |
7.796.538 |
0,16%
|
18,61
|
18,39
|
18,73
|
18,49
|
| 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
|
