KeyCorp (KEY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
2.993.957 |
-0,71%
|
19,73
|
19,44
|
19,93
|
19,52
|
| 26/11/2024 |
4.033.111 |
-0,76%
|
19,80
|
19,605
|
20,0395
|
19,66
|
| 25/11/2024 |
2.750.531 |
1,07%
|
19,78
|
19,77
|
20,0395
|
19,81
|
| 22/11/2024 |
3.282.262 |
1,98%
|
19,22
|
19,05
|
19,63
|
19,60
|
| 21/11/2024 |
2.255.668 |
1,05%
|
19,09
|
18,85
|
19,46
|
19,22
|
| 20/11/2024 |
1.762.910 |
0,11%
|
18,94
|
18,84
|
19,1954
|
19,02
|
| 19/11/2024 |
4.324.234 |
-1,20%
|
19,13
|
18,84
|
19,30
|
19,00
|
| 18/11/2024 |
3.580.408 |
0,37%
|
19,00
|
19,00
|
19,30
|
19,23
|
| 15/11/2024 |
3.136.653 |
0,10%
|
19,16
|
18,94
|
19,35
|
19,16
|
| 14/11/2024 |
2.161.021 |
0,47%
|
19,28
|
18,94
|
19,54
|
19,14
|
| 13/11/2024 |
3.637.417 |
-0,68%
|
19,15
|
19,04
|
19,54
|
19,05
|
| 12/11/2024 |
3.776.477 |
-0,36%
|
19,345
|
19,0446
|
19,485
|
19,18
|
| 11/11/2024 |
2.780.374 |
1,48%
|
19,30
|
19,19
|
19,485
|
19,25
|
| 08/11/2024 |
7.585.192 |
-0,99%
|
19,59
|
18,80
|
20,32
|
18,97
|
| 07/11/2024 |
7.055.218 |
-4,06%
|
19,45
|
18,53
|
20,00
|
19,16
|
| 06/11/2024 |
12.780.435 |
15,70%
|
17,12
|
17,08
|
20,00
|
19,97
|
| 05/11/2024 |
2.368.642 |
%
|
17,23
|
17,08
|
17,31
|
17,26
|
| 04/11/2024 |
3.279.022 |
%
|
17,23
|
17,02
|
17,27
|
17,04
|
| 01/11/2024 |
3.080.258 |
%
|
17,34
|
17,155
|
17,535
|
17,19
|
| 31/10/2024 |
4.706.744 |
%
|
17,52
|
17,275
|
17,59
|
17,25
|
| 30/10/2024 |
4.779.480 |
%
|
17,41
|
17,375
|
17,81
|
17,49
|
| 29/10/2024 |
4.341.242 |
%
|
17,20
|
17,35
|
17,58
|
17,38
|
| 28/10/2024 |
5.250.916 |
%
|
17,44
|
17,14
|
17,63
|
17,55
|
| 25/10/2024 |
4.179.591 |
%
|
17,44
|
16,985
|
17,44
|
17,04
|
| 24/10/2024 |
5.060.673 |
%
|
17,08
|
17,025
|
17,2825
|
17,23
|
| 23/10/2024 |
3.164.420 |
%
|
17,08
|
16,955
|
17,29
|
17,08
|
| 22/10/2024 |
4.552.092 |
%
|
17,18
|
17,00
|
17,2275
|
17,17
|
| 21/10/2024 |
3.781.868 |
%
|
17,18
|
17,06
|
17,5275
|
17,09
|
| 18/10/2024 |
5.610.591 |
%
|
17,18
|
17,06
|
17,4762
|
17,35
|
| 17/10/2024 |
9.236.535 |
%
|
17,01
|
16,92
|
17,52
|
17,25
|
| 16/10/2024 |
5.559.430 |
%
|
17,48
|
17,56
|
17,90
|
17,70
|
| 15/10/2024 |
5.500.393 |
%
|
17,48
|
17,46
|
17,936
|
17,49
|
| 14/10/2024 |
7.024.991 |
%
|
16,96
|
16,91
|
17,44
|
17,40
|
| 11/10/2024 |
5.268.562 |
%
|
16,96
|
16,935
|
17,47
|
17,22
|
| 10/10/2024 |
3.177.986 |
%
|
16,79
|
16,62
|
16,906
|
16,84
|
| 09/10/2024 |
3.363.843 |
%
|
16,71
|
16,645
|
17,006
|
16,87
|
| 08/10/2024 |
3.515.429 |
%
|
16,84
|
16,70
|
16,90
|
16,73
|
| 07/10/2024 |
2.582.876 |
%
|
16,70
|
16,552
|
16,865
|
16,77
|
| 04/10/2024 |
4.961.705 |
%
|
16,24
|
16,605
|
16,99
|
16,78
|
| 03/10/2024 |
4.366.445 |
%
|
16,24
|
15,945
|
16,375
|
16,37
|
| 02/10/2024 |
3.628.035 |
%
|
16,24
|
16,141
|
16,51
|
16,21
|
| 01/10/2024 |
4.048.862 |
%
|
16,575
|
16,05
|
16,61
|
16,24
|
| 30/09/2024 |
2.885.297 |
%
|
16,575
|
16,47
|
16,805
|
16,75
|
| 27/09/2024 |
2.130.869 |
%
|
16,68
|
16,44
|
16,76
|
16,61
|
| 26/09/2024 |
5.025.046 |
%
|
16,545
|
16,42
|
16,71
|
16,55
|
| 25/09/2024 |
5.003.921 |
%
|
16,83
|
16,35
|
16,65
|
16,38
|
| 24/09/2024 |
4.339.378 |
%
|
16,83
|
16,52
|
17,005
|
16,62
|
| 23/09/2024 |
4.858.775 |
%
|
17,18
|
16,784
|
17,56
|
16,80
|
| 20/09/2024 |
4.774.847 |
%
|
17,20
|
16,94
|
17,29
|
17,12
|
| 19/09/2024 |
6.708.370 |
%
|
16,525
|
16,87
|
17,39
|
17,34
|
| 18/09/2024 |
4.534.921 |
%
|
16,525
|
16,39
|
16,965
|
16,59
|
| 17/09/2024 |
3.706.590 |
%
|
16,41
|
16,38
|
16,685
|
16,57
|
| 16/09/2024 |
3.178.048 |
%
|
16,12
|
16,07
|
16,40
|
16,27
|
| 13/09/2024 |
5.796.610 |
%
|
16,25
|
15,85
|
16,49
|
16,09
|
| 12/09/2024 |
4.874.000 |
%
|
15,78
|
15,855
|
16,21
|
16,10
|
| 11/09/2024 |
5.011.037 |
%
|
15,78
|
15,40
|
15,995
|
15,92
|
| 10/09/2024 |
5.908.703 |
%
|
15,84
|
15,67
|
16,16
|
15,88
|
| 09/09/2024 |
9.181.115 |
%
|
15,84
|
15,75
|
16,645
|
16,18
|
| 06/09/2024 |
5.767.114 |
%
|
16,21
|
15,69
|
16,355
|
15,70
|
| 05/09/2024 |
9.731.866 |
%
|
16,63
|
16,1401
|
16,65
|
16,24
|
| 04/09/2024 |
8.776.086 |
%
|
16,89
|
16,30
|
16,695
|
16,46
|
| 03/09/2024 |
6.262.859 |
%
|
16,89
|
16,64
|
17,00
|
16,74
|
| 30/08/2024 |
5.947.392 |
%
|
16,94
|
16,81
|
17,07
|
17,06
|
| 29/08/2024 |
7.793.439 |
%
|
16,83
|
16,59
|
17,00
|
16,88
|
| 28/08/2024 |
3.189.944 |
%
|
16,62
|
16,615
|
16,895
|
16,74
|
| 27/08/2024 |
4.411.890 |
%
|
17,19
|
16,60
|
16,87
|
16,67
|
| 26/08/2024 |
4.679.918 |
%
|
17,19
|
16,85
|
17,19
|
16,95
|
| 23/08/2024 |
13.866.234 |
%
|
16,46
|
16,465
|
17,20
|
17,07
|
| 22/08/2024 |
6.568.688 |
%
|
16,46
|
15,86
|
16,655
|
16,42
|
| 21/08/2024 |
5.367.651 |
%
|
16,76
|
16,35
|
16,76
|
16,44
|
| 20/08/2024 |
7.270.553 |
%
|
16,63
|
16,47
|
16,74
|
16,66
|
| 19/08/2024 |
6.523.152 |
%
|
16,27
|
16,39
|
16,72
|
16,70
|
| 16/08/2024 |
6.133.730 |
%
|
16,27
|
16,165
|
16,51
|
16,39
|
| 15/08/2024 |
8.325.869 |
%
|
15,75
|
15,935
|
16,44
|
16,20
|
| 14/08/2024 |
7.958.202 |
%
|
15,75
|
15,60
|
15,855
|
15,64
|
| 13/08/2024 |
13.453.409 |
%
|
16,07
|
15,53
|
16,09
|
15,69
|
| 12/08/2024 |
25.248.847 |
%
|
17,05
|
15,745
|
17,08
|
15,94
|
| 09/08/2024 |
9.586.646 |
%
|
14,54
|
14,435
|
14,635
|
14,61
|
| 08/08/2024 |
7.049.642 |
%
|
14,355
|
14,355
|
14,58
|
14,54
|
| 07/08/2024 |
7.058.118 |
%
|
14,53
|
14,16
|
14,73
|
14,18
|
| 06/08/2024 |
6.912.632 |
%
|
13,89
|
14,04
|
14,535
|
14,26
|
| 05/08/2024 |
9.948.002 |
%
|
13,89
|
13,645
|
14,24
|
14,20
|
| 02/08/2024 |
9.144.805 |
%
|
14,82
|
14,27
|
14,83
|
14,45
|
| 01/08/2024 |
6.533.197 |
%
|
16,25
|
15,141
|
16,135
|
15,22
|
| 31/07/2024 |
5.411.186 |
%
|
16,25
|
16,08
|
16,4706
|
16,13
|
| 30/07/2024 |
6.493.994 |
%
|
16,25
|
16,16
|
16,49
|
16,25
|
| 29/07/2024 |
8.013.892 |
%
|
16,25
|
16,14
|
16,80
|
16,21
|
| 26/07/2024 |
7.708.299 |
%
|
16,25
|
16,13
|
16,465
|
16,46
|
| 25/07/2024 |
5.603.296 |
%
|
15,92
|
15,74
|
16,28
|
16,13
|
| 24/07/2024 |
6.264.111 |
%
|
15,92
|
15,75
|
16,13
|
15,79
|
| 23/07/2024 |
9.177.992 |
%
|
15,74
|
15,71
|
16,015
|
15,86
|
| 22/07/2024 |
9.434.344 |
%
|
15,52
|
15,23
|
15,78
|
15,77
|
| 19/07/2024 |
10.893.331 |
%
|
15,90
|
15,385
|
15,785
|
15,59
|
| 18/07/2024 |
15.706.856 |
%
|
15,90
|
15,50
|
16,125
|
15,56
|
| 17/07/2024 |
12.725.252 |
%
|
15,89
|
15,875
|
16,47
|
16,21
|
| 16/07/2024 |
7.248.063 |
%
|
15,555
|
15,46
|
16,01
|
15,99
|
| 15/07/2024 |
4.535.462 |
%
|
15,49
|
15,36
|
15,63
|
15,50
|
| 12/07/2024 |
7.074.020 |
%
|
14,36
|
14,98
|
15,35
|
15,21
|
| 11/07/2024 |
6.313.378 |
%
|
14,36
|
14,87
|
15,215
|
15,13
|
| 10/07/2024 |
4.780.566 |
%
|
14,36
|
14,27
|
14,70
|
14,56
|
