KeyCorp (KEY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	5.625.880	0,00%	10,07	10,0009	10,27	10,21
06/10/2023	7.171.742	-0,87%	10,11	9,91	10,3678	10,21
05/10/2023	4.839.345	0,39%	10,14	10,085	10,39	10,29
04/10/2023	9.808.713	1,79%	10,21	9,96	10,26	10,25
03/10/2023	8.136.084	-3,64%	10,37	10,01	10,375	10,07
02/10/2023	6.160.571	-2,88%	10,66	10,365	10,765	10,45
29/09/2023	6.023.262	2,28%	10,65	10,68	11,01	10,76
28/09/2023	4.995.655	2,14%	10,25	10,20	10,60	10,52
27/09/2023	6.678.515	-1,25%	10,44	10,20	10,46	10,30
26/09/2023	7.677.590	-1,88%	10,44	10,36	10,735	10,43
25/09/2023	4.614.630	0,19%	10,58	10,47	10,69	10,63
22/09/2023	6.198.488	-1,03%	10,76	10,54	10,79	10,61
21/09/2023	7.851.953	-2,90%	10,995	10,615	11,06	10,72
20/09/2023	6.734.392	-1,69%	11,40	11,035	11,57	11,04
19/09/2023	4.466.619	-1,23%	11,62	11,1223	11,48	11,23
18/09/2023	5.069.389	-2,99%	11,62	11,35	11,62	11,37
15/09/2023	7.984.437	0,60%	11,64	11,59	11,835	11,72
14/09/2023	3.079.596	1,93%	11,89	11,30	11,835	11,65
13/09/2023	7.706.744	-2,89%	11,89	11,30	11,9488	11,43
12/09/2023	12.036.795	5,00%	11,22	11,18	11,825	11,77
11/09/2023	5.323.378	-0,36%	11,35	11,19	11,465	11,21
08/09/2023	5.463.690	3,31%	10,90	10,7689	11,26	11,25
07/09/2023	7.070.045	-2,07%	11,35	10,795	11,145	10,86
06/09/2023	4.463.716	-3,31%	11,35	11,00	11,469	11,09
05/09/2023	5.668.761	-0,78%	11,535	11,46	11,7779	11,47
04/09/2023	4.738.262	2,03%	11,45	11,42	11,67	11,56
01/09/2023	4.738.262	2,03%	11,45	11,42	11,67	11,56
31/08/2023	6.802.692	1,80%	11,185	11,09	11,42	11,33
30/08/2023	4.385.432	-0,71%	11,185	11,035	11,19	11,13
29/08/2023	5.616.386	2,20%	10,93	10,845	11,30	11,14
28/08/2023	5.316.828	2,11%	10,98	10,78	11,03	10,90
25/08/2023	6.397.617	0,09%	10,98	10,705	11,075	10,88
24/08/2023	5.108.351	1,12%	10,72	10,73	11,1299	10,87
23/08/2023	6.678.421	2,97%	10,82	10,35	10,78	10,75
22/08/2023	6.493.596	-4,13%	10,82	10,42	10,86	10,44
21/08/2023	7.942.465	0,55%	10,89	10,68	10,96	10,89
18/08/2023	6.939.808	0,46%	10,61	10,56	10,925	10,83
17/08/2023	9.066.243	2,37%	10,68	10,40	10,83	10,78
16/08/2023	5.878.218	-1,03%	10,68	10,4014	10,715	10,53
15/08/2023	8.090.850	-3,45%	10,81	10,49	10,86	10,64
14/08/2023	7.019.002	-4,67%	11,54	10,96	11,47	11,02
11/08/2023	3.710.093	0,00%	11,44	11,43	11,65	11,56
10/08/2023	6.944.196	0,43%	11,605	11,31	11,66	11,56
09/08/2023	5.179.837	-3,60%	11,81	11,48	11,98	11,51
08/08/2023	5.333.861	-0,91%	11,61	11,34	11,97	11,94
07/08/2023	3.066.781	1,09%	11,95	11,8357	12,125	12,05
04/08/2023	4.142.665	-1,00%	11,95	11,85	12,06	11,92
03/08/2023	4.674.901	0,50%	12,23	11,64	12,07	11,96
02/08/2023	4.755.831	-0,75%	12,23	11,641	11,92	11,90
01/08/2023	7.313.086	-2,60%	12,23	11,68	12,2282	11,99
31/07/2023	6.395.169	-2,07%	12,72	12,15	12,68	12,31
28/07/2023	5.479.168	2,53%	12,495	12,295	12,67	12,57
27/07/2023	12.725.573	-1,29%	12,01	12,17	13,04	12,26
26/07/2023	13.031.606	6,89%	12,01	12,01	12,60	12,42
25/07/2023	10.260.350	-2,27%	12,03	11,51	12,29	11,62
24/07/2023	11.763.720	4,02%	11,50	11,46	12,12	11,89
21/07/2023	10.888.113	-3,79%	11,07	11,39	12,10	11,43
20/07/2023	20.051.458	4,12%	11,07	10,85	12,06	11,88
19/07/2023	16.401.860	6,54%	10,24	10,75	11,49	11,41
18/07/2023	9.123.297	4,08%	10,24	10,23	10,73	10,71
17/07/2023	4.930.266	1,28%	10,185	10,09	10,29	10,29
14/07/2023	8.176.004	-4,34%	10,74	10,1201	10,78	10,15
13/07/2023	7.587.975	3,72%	10,27	10,2199	10,625	10,61
12/07/2023	14.107.813	3,13%	10,26	10,14	10,56	10,23
11/07/2023	11.561.049	4,42%	9,43	9,50	9,925	9,92
10/07/2023	10.503.912	-0,94%	9,43	9,46	9,705	9,50
07/07/2023	6.446.369	1,70%	9,43	9,40	9,75	9,59
06/07/2023	8.537.195	-0,95%	9,39	9,10	9,43	9,43
05/07/2023	6.231.060	-0,52%	9,42	9,305	9,6398	9,52
04/07/2023	6.546.700	4,00%	9,45	9,30	9,72	9,61
03/07/2023	6.545.687	4,44%	9,45	9,30	9,72	9,65
30/06/2023	9.224.477	-0,97%	9,45	9,23	9,48	9,24
29/06/2023	11.862.725	0,22%	9,50	9,26	9,56	9,33
28/06/2023	8.658.603	-1,90%	9,41	9,24	9,42	9,31
27/06/2023	8.645.180	1,50%	9,41	9,25	9,55	9,49
26/06/2023	10.352.299	0,00%	9,41	9,28	9,51	9,35
23/06/2023	6.822.665	-2,21%	9,50	9,3248	9,55	9,3491
22/06/2023	6.161.793	-2,85%	9,82	9,52	9,83	9,56
21/06/2023	4.079.215	-0,10%	9,82	9,68	9,925	9,84
20/06/2023	5.297.229	-0,81%	10,17	9,68	9,90	9,85
19/06/2023	7.414.298	-1,49%	10,17	9,80	10,195	9,93
16/06/2023	7.414.298	-1,49%	10,17	9,80	10,195	9,93
15/06/2023	7.117.491	1,72%	10,61	9,79	10,23	10,08
14/06/2023	10.550.316	-5,44%	10,61	9,90	10,645	9,91
13/06/2023	8.476.587	2,54%	10,67	10,06	10,5964	10,48
12/06/2023	18.636.706	-4,31%	10,67	9,825	11,07	10,22
09/06/2023	7.120.006	-2,73%	11,01	10,60	11,005	10,68
08/06/2023	5.819.945	-0,36%	10,88	10,755	11,12	10,98
07/06/2023	9.226.845	3,77%	10,31	10,52	11,05	11,02
06/06/2023	7.152.259	4,84%	10,31	10,06	10,87	10,62
05/06/2023	7.985.786	-1,46%	10,31	9,85	10,42	10,13
02/06/2023	7.246.585	6,86%	9,54	9,832	10,34	10,28
01/06/2023	7.218.533	3,00%	9,80	9,10	9,74	9,62
31/05/2023	8.859.265	0,40%	10,31	9,695	10,09	9,93
30/05/2023	8.859.265	0,40%	10,31	9,695	10,09	9,93
29/05/2023	5.625.900	-0,15%	10,31	9,76	10,015	9,89
26/05/2023	5.625.900	-0,15%	10,31	9,76	10,015	9,89
25/05/2023	6.414.802	-0,88%	10,31	9,90	10,2299	10,11
24/05/2023	5.293.393	-2,49%	10,31	10,16	10,45	10,20
23/05/2023	9.536.538	1,75%	10,31	10,29	10,785	10,46