KeySight Technologies Inc (KEYS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
504.506 |
1,88%
|
317,51
|
315,05
|
328,555
|
319,73
|
| 02/07/2026 |
905.119 |
-6,32%
|
336,61
|
311,32
|
336,61
|
313,86
|
| 01/07/2026 |
625.344 |
-3,94%
|
348,74
|
334,11
|
348,74
|
335,60
|
| 30/06/2026 |
615.624 |
2,92%
|
335,9764
|
335,9764
|
354,99
|
350,07
|
| 29/06/2026 |
737.250 |
3,59%
|
335,00
|
327,0393
|
342,68
|
340,13
|
| 26/06/2026 |
501.378 |
-6,55%
|
352,08
|
328,66
|
354,44
|
328,66
|
| 25/06/2026 |
460.429 |
2,49%
|
359,50
|
355,34
|
368,99
|
360,06
|
| 24/06/2026 |
392.214 |
-0,34%
|
354,60
|
348,00
|
359,0811
|
351,30
|
| 23/06/2026 |
468.565 |
-5,38%
|
360,00
|
351,91
|
363,93
|
352,58
|
| 18/06/2026 |
642.043 |
3,62%
|
358,00
|
357,71
|
373,34
|
373,34
|
| 17/06/2026 |
303.338 |
-0,04%
|
350,81
|
347,29
|
357,58
|
350,70
|
| 16/06/2026 |
464.671 |
-1,69%
|
357,00
|
350,29
|
363,9999
|
350,29
|
| 15/06/2026 |
325.780 |
1,71%
|
360,00
|
351,8201
|
360,76
|
356,94
|
| 12/06/2026 |
521.303 |
3,08%
|
344,50
|
338,02
|
352,20
|
350,67
|
| 11/06/2026 |
535.021 |
4,70%
|
326,00
|
326,00
|
340,03
|
340,03
|
| 10/06/2026 |
494.230 |
-2,02%
|
329,22
|
323,23
|
336,87
|
324,00
|
| 09/06/2026 |
530.048 |
-0,14%
|
335,16
|
315,01
|
341,00
|
331,43
|
| 08/06/2026 |
608.845 |
0,43%
|
337,02
|
327,085
|
348,00
|
331,60
|
| 05/06/2026 |
538.716 |
-3,94%
|
336,50
|
328,01
|
338,86
|
329,83
|
| 04/06/2026 |
471.188 |
-2,06%
|
346,958
|
336,08
|
347,34
|
343,11
|
| 03/06/2026 |
564.871 |
1,23%
|
344,47
|
343,77
|
355,49
|
350,48
|
| 02/06/2026 |
917.235 |
4,99%
|
332,25
|
331,63
|
349,00
|
346,57
|
| 01/06/2026 |
1.268.171 |
-2,43%
|
333,99
|
326,11
|
334,94
|
330,00
|
| 29/05/2026 |
626.079 |
-0,04%
|
339,00
|
329,18
|
341,00
|
338,33
|
| 28/05/2026 |
858.313 |
-2,45%
|
349,77
|
336,00
|
349,77
|
339,13
|
| 27/05/2026 |
568.912 |
-2,29%
|
359,55
|
342,84
|
360,00
|
347,65
|
| 26/05/2026 |
1.009.434 |
2,65%
|
353,30
|
344,82
|
355,74
|
355,74
|
| 22/05/2026 |
750.914 |
2,67%
|
340,00
|
334,75
|
346,84
|
346,56
|
| 21/05/2026 |
1.078.858 |
-1,32%
|
339,13
|
331,7538
|
344,92
|
337,55
|
| 20/05/2026 |
1.763.734 |
-0,59%
|
340,00
|
327,29
|
349,96
|
342,08
|
| 19/05/2026 |
1.650.088 |
1,01%
|
338,00
|
326,48
|
345,43
|
344,11
|
| 18/05/2026 |
1.208.871 |
-2,44%
|
353,32
|
336,86
|
354,00
|
340,48
|
| 15/05/2026 |
672.076 |
-3,12%
|
354,00
|
348,25
|
357,95
|
349,01
|
| 14/05/2026 |
512.049 |
1,33%
|
361,27
|
358,00
|
366,00
|
361,55
|
| 13/05/2026 |
826.502 |
-0,13%
|
363,06
|
359,375
|
370,00
|
361,19
|
| 12/05/2026 |
783.026 |
-1,22%
|
363,43
|
352,08
|
364,76
|
361,65
|
| 11/05/2026 |
711.406 |
1,68%
|
360,80
|
358,06
|
370,175
|
366,36
|
| 08/05/2026 |
524.127 |
1,43%
|
363,12
|
358,12
|
366,00
|
360,30
|
| 07/05/2026 |
580.295 |
-3,11%
|
367,25
|
352,43
|
369,89
|
355,06
|
| 06/05/2026 |
310.888 |
2,94%
|
369,1084
|
357,99
|
369,1084
|
366,68
|
| 05/05/2026 |
323.573 |
1,30%
|
351,94
|
351,94
|
358,48
|
355,93
|
| 04/05/2026 |
357.604 |
-0,29%
|
347,8153
|
347,8153
|
354,23
|
351,35
|
| 01/05/2026 |
431.743 |
0,71%
|
350,00
|
343,34
|
353,7799
|
352,41
|
| 30/04/2026 |
610.255 |
4,54%
|
347,77
|
338,0801
|
351,50
|
349,91
|
| 29/04/2026 |
387.190 |
0,95%
|
325,00
|
325,00
|
337,14
|
335,46
|
| 28/04/2026 |
867.088 |
-2,45%
|
333,50
|
324,27
|
335,50
|
332,30
|
| 27/04/2026 |
246.628 |
-2,14%
|
340,2202
|
332,4232
|
346,905
|
340,64
|
| 24/04/2026 |
443.851 |
0,12%
|
350,11
|
345,36
|
352,685
|
346,96
|
| 23/04/2026 |
477.898 |
2,23%
|
339,39
|
338,91
|
348,4325
|
346,53
|
| 22/04/2026 |
454.497 |
-0,10%
|
342,9942
|
336,10
|
344,6799
|
338,97
|
| 21/04/2026 |
329.510 |
1,24%
|
337,18
|
334,305
|
343,22
|
339,30
|
| 20/04/2026 |
385.802 |
0,19%
|
327,7064
|
327,7064
|
337,01
|
335,14
|
| 17/04/2026 |
614.723 |
1,33%
|
337,07
|
331,03
|
338,00
|
334,34
|
| 16/04/2026 |
561.452 |
1,43%
|
323,30
|
323,0842
|
330,37
|
329,96
|
| 15/04/2026 |
384.999 |
-1,58%
|
330,99
|
320,04
|
330,99
|
325,25
|
| 14/04/2026 |
349.473 |
-0,20%
|
333,26
|
327,3701
|
335,00
|
330,46
|
| 13/04/2026 |
431.332 |
2,14%
|
323,00
|
320,7306
|
331,20
|
331,11
|
| 10/04/2026 |
662.177 |
0,38%
|
324,86
|
320,00
|
325,55
|
324,18
|
| 09/04/2026 |
508.456 |
1,41%
|
317,72
|
317,15
|
323,87
|
322,94
|
| 08/04/2026 |
720.735 |
5,90%
|
315,50
|
313,38
|
321,51
|
318,33
|
| 07/04/2026 |
469.829 |
3,44%
|
292,92
|
289,34
|
303,00
|
300,61
|
| 06/04/2026 |
191.949 |
0,58%
|
293,00
|
288,3258
|
296,00
|
292,92
|
| 02/04/2026 |
404.224 |
0,48%
|
278,66
|
276,79
|
296,37
|
291,24
|
| 01/04/2026 |
672.415 |
2,65%
|
283,50
|
282,37
|
294,37
|
289,84
|
| 31/03/2026 |
432.679 |
4,87%
|
270,36
|
270,36
|
283,305
|
282,37
|
| 30/03/2026 |
619.491 |
-3,50%
|
281,06
|
266,47
|
284,60
|
269,41
|
| 27/03/2026 |
454.939 |
-0,74%
|
279,80
|
275,9601
|
283,30
|
279,06
|
| 26/03/2026 |
405.061 |
-4,11%
|
293,12
|
280,20
|
293,12
|
281,07
|
| 25/03/2026 |
1.019.405 |
-1,83%
|
306,95
|
290,28
|
306,95
|
293,12
|
| 24/03/2026 |
702.271 |
3,33%
|
285,99
|
285,99
|
301,99
|
298,58
|
| 23/03/2026 |
646.197 |
4,14%
|
285,00
|
284,666
|
294,41
|
288,96
|
| 20/03/2026 |
908.300 |
-4,39%
|
290,00
|
275,53
|
290,00
|
277,53
|
| 19/03/2026 |
804.991 |
2,14%
|
279,99
|
277,8942
|
292,945
|
290,21
|
| 18/03/2026 |
331.321 |
-1,16%
|
285,60
|
283,02
|
289,71
|
284,12
|
| 17/03/2026 |
541.859 |
0,50%
|
286,00
|
280,30
|
288,77
|
287,38
|
| 16/03/2026 |
684.349 |
2,20%
|
284,55
|
284,55
|
289,82
|
285,94
|
| 13/03/2026 |
973.384 |
-1,06%
|
286,00
|
277,92
|
290,125
|
279,78
|
| 12/03/2026 |
744.701 |
-0,52%
|
280,05
|
277,08
|
288,44
|
282,78
|
| 11/03/2026 |
656.217 |
-0,45%
|
283,13
|
280,55
|
286,60
|
284,26
|
| 10/03/2026 |
740.438 |
1,25%
|
282,21
|
282,21
|
293,245
|
285,54
|
| 09/03/2026 |
853.276 |
3,44%
|
264,70
|
264,70
|
282,74
|
282,02
|
| 06/03/2026 |
699.891 |
-4,18%
|
277,50
|
270,66
|
282,24
|
272,43
|
| 05/03/2026 |
1.063.281 |
-5,46%
|
297,56
|
281,77
|
301,42
|
284,51
|
| 04/03/2026 |
1.065.027 |
-0,54%
|
305,50
|
297,705
|
307,16
|
300,92
|
| 03/03/2026 |
888.624 |
-3,43%
|
303,77
|
295,98
|
305,32
|
302,54
|
| 02/03/2026 |
948.943 |
1,93%
|
303,00
|
301,935
|
316,88
|
313,27
|
| 27/02/2026 |
1.124.484 |
0,43%
|
301,0485
|
298,415
|
308,855
|
307,33
|
| 26/02/2026 |
1.576.001 |
1,27%
|
303,00
|
298,11
|
311,81
|
306,03
|
| 25/02/2026 |
1.834.680 |
0,23%
|
301,28
|
294,2174
|
309,00
|
302,18
|
| 24/02/2026 |
3.735.483 |
23,05%
|
277,00
|
276,86
|
305,37
|
301,48
|
| 23/02/2026 |
1.332.602 |
0,60%
|
242,05
|
239,84
|
245,95
|
245,00
|
| 20/02/2026 |
784.854 |
1,67%
|
239,50
|
236,01
|
248,00
|
243,54
|
| 19/02/2026 |
550.168 |
-0,12%
|
236,83
|
235,99
|
241,31
|
239,54
|
| 18/02/2026 |
528.003 |
2,32%
|
235,07
|
235,07
|
243,00
|
239,83
|
| 17/02/2026 |
587.353 |
0,38%
|
231,54
|
229,79
|
236,38
|
234,39
|
| 13/02/2026 |
417.137 |
1,76%
|
229,48
|
228,5447
|
235,7999
|
233,51
|
| 12/02/2026 |
752.150 |
-3,59%
|
236,80
|
228,48
|
242,525
|
229,48
|
| 11/02/2026 |
453.773 |
1,30%
|
234,66
|
234,462
|
239,16
|
238,02
|
| 10/02/2026 |
504.486 |
-0,39%
|
235,20
|
233,92
|
237,966
|
235,00
|
| 09/02/2026 |
635.475 |
2,13%
|
231,8067
|
229,2911
|
237,01
|
235,93
|
