KeyCorp (KEY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	6.598.545	4,68%	9,93	9,85	10,29	10,28
19/05/2023	9.636.777	-2,29%	10,11	9,62	10,15	9,82
18/05/2023	9.197.466	-1,28%	10,14	9,855	10,23	10,05
17/05/2023	10.793.314	8,65%	9,70	9,70	10,21	10,18
16/05/2023	7.316.432	-2,29%	9,51	9,36	9,69	9,37
15/05/2023	9.946.526	6,67%	9,08	8,99	9,605	9,59
12/05/2023	13.511.549	-1,10%	9,22	8,735	9,25	8,99
11/05/2023	7.567.954	-2,47%	9,93	8,97	9,32	9,09
10/05/2023	9.197.222	-4,12%	9,93	9,19	9,95	9,32
09/05/2023	5.832.063	0,41%	9,51	9,38	10,09	9,72
08/05/2023	7.634.149	-1,53%	10,06	9,66	10,15	9,68
05/05/2023	14.253.469	10,08%	9,99	9,465	10,04	9,83
04/05/2023	22.670.781	-6,30%	8,78	8,54	9,28	8,93
03/05/2023	12.976.138	-1,85%	9,83	9,425	10,17	9,53
02/05/2023	18.001.562	-9,42%	10,63	9,57	10,70	9,71
01/05/2023	8.822.525	-4,80%	11,23	10,70	11,335	10,72
28/04/2023	6.957.894	2,83%	10,78	10,78	11,41	11,26
27/04/2023	7.875.963	3,69%	10,59	10,55	10,969	10,95
26/04/2023	10.591.109	0,76%	10,83	10,39	10,8286	10,56
25/04/2023	14.144.317	-5,84%	10,83	10,335	10,99	10,48
24/04/2023	9.634.627	-3,97%	11,54	11,12	11,58	11,13
21/04/2023	10.874.447	-3,74%	11,91	11,44	11,93	11,59
20/04/2023	17.842.704	-2,75%	11,53	11,4638	12,29	12,04
19/04/2023	24.426.260	2,40%	12,20	11,95	12,525	12,38
18/04/2023	21.536.877	-1,79%	12,25	11,90	12,33	12,09
17/04/2023	28.888.366	1,82%	12,05	11,70	12,32	12,31
14/04/2023	6.567.540	-1,63%	12,54	11,97	12,57	12,09
13/04/2023	5.195.167	1,99%	12,05	11,825	12,39	12,29
12/04/2023	5.735.308	-1,63%	12,30	12,01	12,40	12,05
11/04/2023	5.335.710	1,07%	12,14	12,0437	12,39	12,25
10/04/2023	6.565.456	1,76%	11,85	11,79	12,25	12,12
06/04/2023	8.902.527	3,03%	11,57	11,525	12,11	11,91
05/04/2023	10.932.924	-1,11%	11,50	11,215	11,68	11,60
04/04/2023	12.694.445	-5,17%	12,43	11,575	12,465	11,73
03/04/2023	4.690.248	-1,20%	12,54	12,15	12,67	12,37
31/03/2023	4.866.019	1,13%	12,55	12,06	12,575	12,52
30/03/2023	6.554.731	-2,29%	12,93	12,25	12,98	12,38
29/03/2023	7.250.288	2,43%	12,625	12,5093	12,74	12,67
28/03/2023	8.893.987	-0,96%	12,445	12,17	12,71	12,37
27/03/2023	10.951.341	5,31%	12,98	12,122	12,96	12,49
24/03/2023	10.858.209	5,24%	11,02	10,855	11,925	11,86
23/03/2023	13.597.993	-6,47%	12,21	11,235	12,33	11,27
22/03/2023	10.274.940	-5,56%	12,675	12,015	12,73	12,05
21/03/2023	13.393.611	9,34%	12,05	11,89	12,82	12,76
20/03/2023	11.342.538	0,17%	11,87	11,57	12,27	11,55
17/03/2023	20.791.710	-6,10%	11,93	11,20	12,79	11,531
16/03/2023	34.094.885	4,51%	11,59	10,47	12,65	12,28
15/03/2023	22.818.032	-3,37%	11,50	10,875	12,04	11,76
14/03/2023	33.083.631	7,91%	13,65	11,94	13,78	12,28
13/03/2023	51.300.408	-27,20%	12,24	9,605	12,89	11,40
10/03/2023	18.937.885	-2,55%	15,47	14,965	16,195	15,66
09/03/2023	11.690.061	-7,16%	17,10	16,06	17,14	16,07
08/03/2023	4.910.812	-1,37%	17,51	17,22	17,63	17,31
07/03/2023	9.484.487	-3,31%	17,85	17,48	18,055	17,55
06/03/2023	4.664.063	-0,93%	18,33	18,04	18,56	18,15
03/03/2023	3.906.283	2,18%	18,13	17,945	18,33	18,32
02/03/2023	5.921.098	-2,82%	18,17	17,61	18,2216	17,93
01/03/2023	4.807.178	0,88%	18,29	18,125	18,485	18,45
28/02/2023	5.671.062	1,05%	18,18	18,095	18,405	18,29
27/02/2023	2.414.406	-0,08%	18,33	18,015	18,455	18,10
24/02/2023	6.623.294	1,05%	17,98	17,79	18,37	18,32
23/02/2023	3.941.271	-0,33%	18,37	17,80	18,48	18,13
22/02/2023	4.709.007	-1,73%	18,41	18,10	18,50	18,19
21/02/2023	3.868.151	-3,34%	19,025	18,3825	18,85	18,51
20/02/2023	2.498.230	0,37%	19,025	18,78	19,23	19,15
17/02/2023	2.498.230	0,37%	19,025	18,78	19,23	19,15
16/02/2023	2.628.917	-0,94%	19,07	18,895	19,28	19,08
15/02/2023	3.190.039	-0,10%	19,09	19,07	19,445	19,26
14/02/2023	3.707.409	-1,88%	19,55	19,105	19,625	19,28
13/02/2023	2.267.284	1,08%	19,48	19,30	19,65	19,65
10/02/2023	2.929.395	-0,56%	19,42	19,28	19,50	19,441
09/02/2023	2.452.051	-1,26%	19,91	19,44	19,975	19,55
08/02/2023	2.297.435	-1,10%	19,78	19,71	20,00	19,80
07/02/2023	3.258.868	1,21%	19,60	19,57	20,09	20,02
06/02/2023	3.251.763	-1,20%	19,79	19,58	19,87	19,78
03/02/2023	4.111.850	-0,15%	19,86	19,833	20,24	20,0196
02/02/2023	11.556.571	1,26%	19,965	19,785	20,30	20,05
01/02/2023	10.422.878	3,18%	18,97	18,90	19,915	19,80
31/01/2023	4.011.529	2,29%	18,83	18,65	19,20	19,19
30/01/2023	3.433.938	-1,21%	18,86	18,68	18,90	18,76
27/01/2023	7.368.628	1,39%	18,65	18,67	19,15	18,99
26/01/2023	5.656.973	2,18%	18,47	18,345	18,755	18,73
25/01/2023	5.172.940	2,23%	17,74	17,64	18,40	18,33
24/01/2023	3.825.816	-0,78%	17,89	17,83	18,17	17,93
23/01/2023	4.882.597	3,61%	17,49	17,39	18,18	18,07
20/01/2023	7.313.669	5,90%	16,45	16,335	17,495	17,42
19/01/2023	12.644.923	-4,58%	17,065	16,34	17,11	16,45
18/01/2023	9.328.340	-4,33%	17,86	17,22	17,945	17,24
17/01/2023	3.812.867	-0,88%	18,13	17,84	18,155	18,02
16/01/2023	4.942.610	-0,87%	18,06	17,575	18,25	18,18
13/01/2023	4.942.610	-0,87%	18,06	17,575	18,25	18,18
12/01/2023	3.208.284	0,27%	18,43	18,275	18,56	18,34
11/01/2023	3.109.506	0,44%	18,25	18,145	18,32	18,29
10/01/2023	2.404.169	0,11%	18,21	18,065	18,3299	18,21
09/01/2023	3.644.757	-0,98%	18,33	18,09	18,395	18,19
06/01/2023	3.499.297	2,97%	17,97	17,765	18,43	18,37
05/01/2023	3.213.760	-1,33%	17,89	17,66	17,99	17,84
04/01/2023	3.088.454	2,67%	17,85	17,7868	18,27	18,08
03/01/2023	5.061.147	1,09%	17,62	17,55	17,93	17,61
02/01/2023	1.534.536	-0,06%	17,31	17,29	17,4977	17,42