KeySight Technologies Inc (KEYS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
477.693 |
4,26%
|
225,00
|
224,595
|
231,04
|
231,00
|
| 05/02/2026 |
343.662 |
-0,04%
|
230,00
|
214,49
|
230,00
|
221,52
|
| 04/02/2026 |
964.632 |
-2,45%
|
228,249
|
217,6201
|
232,92
|
221,60
|
| 03/02/2026 |
739.085 |
1,75%
|
226,49
|
222,42
|
227,99
|
227,16
|
| 02/02/2026 |
572.924 |
3,20%
|
214,54
|
214,54
|
224,55
|
223,26
|
| 30/01/2026 |
533.135 |
-2,19%
|
218,00
|
214,90
|
221,685
|
216,33
|
| 29/01/2026 |
517.372 |
-0,15%
|
222,845
|
217,855
|
225,00
|
221,17
|
| 28/01/2026 |
833.873 |
1,69%
|
217,83
|
216,97
|
221,59
|
221,50
|
| 27/01/2026 |
502.242 |
1,61%
|
214,51
|
213,18
|
218,27
|
217,82
|
| 26/01/2026 |
442.685 |
0,66%
|
212,94
|
212,43
|
215,83
|
214,36
|
| 23/01/2026 |
434.502 |
-1,29%
|
215,67
|
211,97
|
216,94
|
212,94
|
| 22/01/2026 |
410.522 |
-0,45%
|
218,00
|
214,465
|
220,115
|
215,72
|
| 21/01/2026 |
509.999 |
2,23%
|
212,44
|
211,53
|
216,70
|
216,69
|
| 20/01/2026 |
572.818 |
-1,05%
|
207,22
|
207,22
|
215,41
|
211,96
|
| 16/01/2026 |
542.052 |
-0,14%
|
218,106
|
212,20
|
218,88
|
214,20
|
| 15/01/2026 |
804.870 |
2,44%
|
210,50
|
210,50
|
218,15
|
214,50
|
| 14/01/2026 |
497.685 |
0,05%
|
209,30
|
206,28
|
212,21
|
209,40
|
| 13/01/2026 |
545.612 |
0,27%
|
208,73
|
207,95
|
211,00
|
209,30
|
| 12/01/2026 |
430.832 |
0,69%
|
205,50
|
205,00
|
209,33
|
208,73
|
| 09/01/2026 |
293.169 |
0,11%
|
207,30
|
206,46
|
210,58
|
207,30
|
| 08/01/2026 |
867.807 |
-2,66%
|
212,40
|
205,19
|
213,28
|
206,67
|
| 07/01/2026 |
726.729 |
-0,62%
|
213,50
|
211,06
|
213,80
|
212,32
|
| 06/01/2026 |
486.863 |
2,31%
|
209,00
|
206,86
|
214,40
|
213,64
|
| 05/01/2026 |
355.543 |
1,08%
|
207,50
|
207,09
|
211,89
|
208,82
|
| 02/01/2026 |
323.444 |
1,67%
|
204,81
|
203,72
|
207,05
|
206,59
|
| 31/12/2025 |
246.112 |
-1,37%
|
207,17
|
203,08
|
207,17
|
203,19
|
| 30/12/2025 |
278.687 |
-0,41%
|
206,53
|
203,20
|
207,82
|
203,20
|
| 29/12/2025 |
315.555 |
0,39%
|
205,81
|
202,81
|
207,59
|
206,85
|
| 26/12/2025 |
200.410 |
0,35%
|
205,92
|
204,86
|
206,50
|
206,04
|
| 24/12/2025 |
233.526 |
0,04%
|
205,00
|
205,00
|
207,58
|
205,33
|
| 23/12/2025 |
326.748 |
0,76%
|
203,44
|
202,00
|
205,755
|
205,25
|
| 22/12/2025 |
376.432 |
0,61%
|
202,47
|
202,47
|
205,50
|
203,71
|
| 19/12/2025 |
714.544 |
1,47%
|
199,45
|
199,45
|
203,99
|
202,47
|
| 18/12/2025 |
645.878 |
0,50%
|
198,53
|
197,94
|
203,86
|
199,53
|
| 17/12/2025 |
769.934 |
-3,10%
|
204,87
|
196,39
|
207,20
|
198,53
|
| 16/12/2025 |
505.718 |
-1,26%
|
207,48
|
203,89
|
207,87
|
204,87
|
| 15/12/2025 |
348.220 |
-0,64%
|
212,40
|
206,48
|
212,40
|
207,48
|
| 12/12/2025 |
545.900 |
-2,49%
|
218,00
|
208,07
|
218,00
|
208,81
|
| 11/12/2025 |
314.841 |
0,71%
|
212,10
|
210,35
|
214,58
|
214,14
|
| 10/12/2025 |
542.866 |
1,10%
|
210,46
|
209,73
|
214,41
|
212,78
|
| 09/12/2025 |
492.723 |
0,40%
|
209,66
|
207,68
|
212,36
|
210,46
|
| 08/12/2025 |
425.061 |
-0,41%
|
213,57
|
208,33
|
213,57
|
209,62
|
| 05/12/2025 |
475.449 |
0,68%
|
208,9175
|
208,804
|
211,57
|
210,49
|
