KeyCorp (KEY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.534.536	-0,06%	17,31	17,29	17,4977	17,42
29/12/2022	2.096.383	1,57%	17,22	17,185	17,4588	17,43
28/12/2022	2.364.259	-0,75%	17,34	17,095	17,37	17,16
27/12/2022	2.415.381	0,64%	17,21	17,05	17,3775	17,29
23/12/2022	1.139.589	0,38%	17,10	17,035	17,2299	17,135
22/12/2022	3.838.694	0,65%	16,81	16,72	17,08	17,07
21/12/2022	3.811.264	1,98%	16,92	16,865	17,05	16,96
20/12/2022	3.488.626	-0,12%	16,72	16,61	16,90	16,63
19/12/2022	4.054.748	0,18%	16,69	16,495	16,865	16,65
16/12/2022	5.361.389	-1,13%	16,60	16,43	16,79	16,62
15/12/2022	5.823.150	-1,64%	16,80	16,67	16,955	16,81
14/12/2022	5.994.527	-1,21%	17,30	16,97	17,48	17,09
13/12/2022	5.672.373	-1,48%	17,89	17,1301	17,9967	17,30
12/12/2022	4.562.354	0,80%	17,385	17,19	17,57	17,56
09/12/2022	3.399.554	1,40%	17,09	17,05	17,515	17,42
08/12/2022	5.354.995	-0,46%	17,32	17,075	17,435	17,18
07/12/2022	4.523.553	0,58%	17,05	16,89	17,41	17,26
06/12/2022	30.481.127	-1,66%	17,36	17,01	17,495	17,16
05/12/2022	28.870.193	-5,68%	18,48	17,42	18,37	17,45
02/12/2022	20.063.481	-0,91%	18,48	18,415	18,66	18,55
01/12/2022	16.795.460	-0,48%	18,48	18,485	18,99	18,72
30/11/2022	25.434.012	1,29%	18,48	17,81	18,81	18,81
29/11/2022	18.844.937	1,31%	18,35	18,1856	18,59	18,57
28/11/2022	9.496.971	-2,71%	18,67	18,245	18,73	18,315
25/11/2022	5.200.682	0,69%	19,03	18,98	19,085	19,0499
24/11/2022	10.246.916	0,11%	18,86	18,83	19,02	18,92
23/11/2022	10.246.916	0,11%	18,86	18,83	19,02	18,92
22/11/2022	13.178.838	0,80%	18,61	18,784	19,00	18,90
21/11/2022	23.210.369	0,75%	18,61	18,49	18,805	18,75
18/11/2022	43.973.436	-0,32%	18,61	18,385	19,08	18,61
17/11/2022	18.066.114	-1,37%	18,61	18,39	18,74	18,67
16/11/2022	18.926.363	-1,25%	19,13	18,79	19,21	18,93
15/11/2022	19.215.547	0,87%	19,68	18,87	19,70	19,165
14/11/2022	6.076.646	-4,19%	19,68	19,00	19,7575	19,00
11/11/2022	5.254.174	1,95%	18,40	19,54	20,035	19,83
10/11/2022	6.692.553	8,66%	18,40	18,65	19,48	19,45
09/11/2022	4.432.421	-2,31%	18,40	17,87	18,20	17,9062
08/11/2022	3.317.321	0,00%	18,40	18,135	18,49	18,33
07/11/2022	3.132.545	0,47%	18,35	18,095	18,42	18,315
04/11/2022	4.824.386	2,16%	17,89	17,89	18,385	18,225
03/11/2022	5.645.981	0,23%	17,89	17,33	17,965	17,84
02/11/2022	6.607.028	-1,39%	17,89	17,795	18,55	17,80
01/11/2022	5.082.204	1,01%	17,89	17,905	18,17	18,05
31/10/2022	3.295.893	-1,27%	17,89	17,85	18,06	17,87
28/10/2022	4.119.108	1,97%	17,89	17,67	18,10	18,10
27/10/2022	4.830.729	0,34%	17,88	17,73	18,00	17,75
26/10/2022	6.335.321	-0,45%	16,98	17,6714	17,955	17,69
25/10/2022	6.092.721	0,23%	16,98	17,44	17,94	17,77
24/10/2022	7.540.056	4,91%	16,98	16,98	17,9599	17,73
21/10/2022	9.613.434	6,59%	15,93	15,755	16,915	16,895
20/10/2022	10.968.445	-3,88%	16,79	15,65	16,695	15,85
19/10/2022	7.074.409	-2,89%	16,79	16,415	16,9995	16,49
18/10/2022	7.364.533	0,47%	16,855	16,81	17,41	16,97
17/10/2022	4.635.905	2,49%	16,855	16,715	17,025	16,89
14/10/2022	7.408.106	-1,38%	16,855	16,435	17,20	16,48
13/10/2022	6.730.522	7,18%	15,46	15,26	16,795	16,71
12/10/2022	5.827.999	-0,51%	15,60	15,47	15,87	15,59
11/10/2022	4.585.111	-1,69%	15,88	15,57	16,005	15,67
10/10/2022	5.587.662	-1,30%	16,26	15,835	16,31	15,94
07/10/2022	5.965.136	-2,83%	16,54	16,10	16,50	16,15
06/10/2022	4.037.468	-1,60%	16,84	16,58	16,92	16,62
05/10/2022	3.122.142	-1,34%	16,83	16,755	16,985	16,89
04/10/2022	6.015.224	3,95%	16,47	16,47	17,17	17,12
03/10/2022	4.958.239	2,81%	16,21	15,99	16,59	16,47
30/09/2022	3.130.785	-0,06%	16,10	15,985	16,44	16,02
29/09/2022	3.650.166	-0,93%	16,25	15,74	16,18	16,02
28/09/2022	4.681.053	0,69%	16,25	15,93	16,305	16,07
27/09/2022	4.770.535	-0,87%	16,25	15,77	16,325	15,96
26/09/2022	5.245.883	-1,95%	16,39	16,01	16,515	16,10
23/09/2022	8.171.380	-0,97%	16,39	16,10	16,48	16,42
22/09/2022	6.276.798	-3,21%	17,22	16,50	17,25	16,58
21/09/2022	4.647.192	-2,73%	17,69	17,13	17,76	17,13
20/09/2022	5.734.391	-1,23%	17,66	17,39	17,74	17,61
19/09/2022	4.145.894	0,73%	17,86	17,38	17,915	17,83
16/09/2022	5.215.500	-2,05%	17,86	17,495	17,88	17,70
15/09/2022	6.864.081	2,44%	17,71	17,675	18,29	18,07
14/09/2022	5.635.995	-2,00%	18,09	17,52	18,14	17,64
13/09/2022	3.764.345	-4,76%	18,55	17,95	18,68	18,00
12/09/2022	4.051.397	1,29%	18,57	18,74	19,055	18,90
09/09/2022	4.503.649	-7,63%	18,57	18,535	18,79	17,08
08/09/2022	4.561.885	3,88%	17,67	17,59	18,50	18,46
07/09/2022	2.767.542	2,60%	17,20	17,155	17,815	17,77
06/09/2022	3.516.371	-1,31%	17,90	17,195	17,69	17,32
05/09/2022	2.518.844	-0,74%	17,90	17,46	18,055	17,55
02/09/2022	2.518.844	-0,74%	17,90	17,46	18,055	17,55
01/09/2022	2.849.278	-0,06%	17,63	17,2812	17,70	17,68
31/08/2022	3.916.754	-1,01%	18,11	17,675	18,01	17,69
30/08/2022	4.627.139	-0,78%	18,11	17,81	18,19	17,87
29/08/2022	5.442.881	-1,23%	18,11	17,9041	18,18	18,01
26/08/2022	3.454.270	-3,31%	19,16	18,43	19,21	18,43
25/08/2022	2.369.099	1,65%	18,79	18,745	19,105	19,06
24/08/2022	3.050.566	-0,08%	18,71	18,56	18,81	18,755
23/08/2022	2.164.514	0,32%	18,79	18,725	18,975	18,77
22/08/2022	3.146.613	-3,06%	19,47	18,635	19,00	18,71
19/08/2022	2.152.352	-1,73%	19,47	19,165	20,64	19,30
18/08/2022	2.601.141	1,03%	19,47	19,30	19,64	19,64
17/08/2022	5.146.198	-1,72%	19,49	19,20	19,52	19,44
16/08/2022	3.411.162	1,70%	19,37	19,34	19,87	19,78
15/08/2022	3.352.482	0,21%	19,18	19,10	19,56	19,45
12/08/2022	2.635.202	1,04%	19,36	19,055	19,415	19,41