BiG | O banco que entende os seus valores.

KeySight Technologies Inc (KEYS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	438.230	-0,85%	162,51	161,30	165,85	161,96
14/07/2025	287.163	-0,21%	163,69	161,30	164,11	163,34
11/07/2025	341.376	-0,70%	164,135	163,06	165,86	163,69
10/07/2025	341.703	0,57%	163,66	161,755	165,86	164,84
09/07/2025	346.649	0,24%	163,76	161,755	164,935	163,90
08/07/2025	495.727	0,65%	165,975	162,24	167,15	163,51
07/07/2025	373.234	-2,75%	167,05	162,29	167,23	162,45
04/07/2025	225.946	0,79%	166,82	161,645	167,39	167,05
03/07/2025	225.946	0,79%	163,455	161,645	167,65	166,78
02/07/2025	337.752	0,65%	163,65	162,05	166,05	165,52
01/07/2025	471.409	0,37%	164,11	161,7102	166,05	164,47
30/06/2025	392.627	-0,29%	164,53	162,96	164,9868	163,86
27/06/2025	265.052	-0,37%	164,60	162,69	165,85	164,34
26/06/2025	300.670	0,50%	164,74	163,67	165,85	164,94
25/06/2025	235.284	-0,37%	161,91	160,915	165,00	164,12
24/06/2025	487.491	2,27%	158,75	157,89	164,74	164,73
23/06/2025	547.619	1,07%	159,36	157,89	161,1999	161,07
20/06/2025	305.139	-0,54%	160,60	158,115	161,405	159,36
19/06/2025	321.770	-0,22%	161,41	159,68	162,60	160,14
18/06/2025	311.848	-0,22%	161,47	159,68	163,34	160,12
17/06/2025	250.310	-1,10%	161,16	159,78	163,34	160,49
16/06/2025	359.470	2,58%	158,19	158,19	162,295	162,27
13/06/2025	281.765	-2,35%	161,17	157,61	163,565	158,19
12/06/2025	253.011	-0,31%	163,72	161,17	163,96	162,00
11/06/2025	303.400	-0,68%	163,095	161,9652	164,10	162,50
10/06/2025	267.179	0,65%	162,74	161,95	163,995	163,61
09/06/2025	240.626	0,38%	163,20	161,95	164,00	162,56
06/06/2025	356.539	1,33%	161,01	158,6975	162,60	161,95
05/06/2025	298.225	-0,76%	161,085	158,6975	162,01	159,83
04/06/2025	283.365	0,17%	158,305	157,83	161,75	161,06
03/06/2025	322.089	1,53%	157,665	155,66	161,36	160,79
02/06/2025	364.031	0,84%	157,04	155,66	158,39	158,36
30/05/2025	388.278	-1,07%	160,05	155,26	160,2974	157,04
29/05/2025	461.703	0,08%	162,50	157,46	162,68	158,66
28/05/2025	568.538	-2,29%	162,025	157,87	163,00	158,54
27/05/2025	349.647	1,39%	162,44	160,87	162,79	162,26
23/05/2025	382.735	-1,06%	161,62	157,8501	162,72	160,03
22/05/2025	542.733	-0,45%	171,32	159,79	174,98	161,74
21/05/2025	1.267.572	-0,20%	161,42	160,40	174,98	162,47
20/05/2025	1.004.099	0,14%	163,02	160,40	163,70	162,80
19/05/2025	546.052	-1,59%	163,50	162,14	163,58	162,77
16/05/2025	355.452	0,38%	163,46	163,00	165,85	165,40
15/05/2025	293.851	0,20%	164,405	163,00	165,61	164,78
14/05/2025	368.001	-0,36%	163,22	162,95	165,94	164,46
13/05/2025	338.223	1,49%	162,46	160,47	165,94	165,06
12/05/2025	492.298	5,52%	160,01	160,00	162,9629	162,63
09/05/2025	394.568	1,24%	151,265	150,52	154,74	154,12
08/05/2025	368.826	1,80%	146,35	146,23	154,08	152,24
07/05/2025	465.651	2,05%	145,75	145,505	149,75	149,55
06/05/2025	258.093	-0,51%	146,915	145,01	148,585	146,54
05/05/2025	348.879	-0,83%	146,51	146,51	148,61	147,29
02/05/2025	508.004	2,05%	146,55	144,86	150,115	148,52
01/05/2025	444.951	0,10%	141,52	140,7271	147,535	145,54
30/04/2025	329.510	0,48%	142,995	140,7271	145,98	145,40
29/04/2025	321.029	0,42%	143,24	141,68	145,46	144,55
28/04/2025	379.459	-0,05%	144,16	141,68	145,03	143,94
25/04/2025	401.851	0,15%	137,975	137,09	144,89	144,01
24/04/2025	1.090.534	4,74%	141,23	136,72	144,17	143,79
23/04/2025	313.850	1,61%	133,25	133,33	143,74	137,29
22/04/2025	293.106	2,45%	131,88	129,878	135,85	135,11
21/04/2025	353.947	-2,64%	133,01	129,878	133,8324	131,88
17/04/2025	319.171	0,50%	135,98	132,63	136,9506	135,46
16/04/2025	486.330	-1,53%	136,90	132,63	138,97	134,79
15/04/2025	295.741	0,37%	136,805	136,195	138,84	136,89
14/04/2025	702.010	2,10%	136,805	134,98	138,23	136,39
11/04/2025	820.314	0,14%	132,38	129,295	134,37	133,59
10/04/2025	636.651	-6,38%	126,98	129,36	137,68	133,41
09/04/2025	1.091.781	11,41%	126,98	126,04	143,77	142,50
08/04/2025	580.403	-1,66%	134,77	125,07	135,96	127,96
07/04/2025	911.532	2,26%	132,34	121,43	134,89	129,89
04/04/2025	1.124.997	-6,42%	145,92	123,90	133,33	127,02
03/04/2025	687.451	-10,53%	145,92	134,2178	152,58	135,73
02/04/2025	357.238	1,11%	148,05	147,945	152,58	151,71
01/04/2025	301.828	0,18%	149,115	148,17	151,38	150,04
31/03/2025	654.854	-0,37%	146,96	143,98	150,70	149,77
28/03/2025	383.682	-3,11%	155,33	149,53	154,50	150,33
27/03/2025	276.847	-0,91%	155,95	152,885	156,35	155,15
26/03/2025	275.292	-1,31%	158,395	155,43	159,1005	156,40
25/03/2025	291.735	-0,16%	157,13	156,96	159,57	158,47
24/03/2025	258.271	2,69%	157,13	157,16	159,24	158,72
21/03/2025	318.620	-0,37%	153,09	152,17	154,985	154,56
20/03/2025	305.882	-0,22%	154,11	154,17	156,75	155,13
19/03/2025	325.753	1,79%	153,65	152,9925	157,50	155,47
18/03/2025	332.837	-1,08%	153,375	152,01	153,77	152,73
17/03/2025	321.483	1,45%	150,34	151,125	155,26	154,24
14/03/2025	372.242	2,61%	148,59	150,22	152,20	152,03
13/03/2025	518.259	-1,19%	148,59	147,15	150,50	148,16
12/03/2025	384.007	0,07%	150,70	148,76	152,68	149,94
11/03/2025	750.786	-2,00%	152,46	148,88	152,8267	149,84
10/03/2025	605.868	-1,83%	152,29	151,32	154,69	152,89
07/03/2025	413.798	0,89%	154,68	151,895	156,78	155,89
06/03/2025	611.636	-1,25%	153,685	152,335	156,87	154,52
05/03/2025	272.922	2,21%	155,15	151,99	156,89	156,48
04/03/2025	654.095	-1,79%	155,15	152,69	156,34	153,10
03/03/2025	546.924	-2,28%	160,88	155,457	162,24	155,89
28/02/2025	538.500	0,83%	162,35	155,52	159,56	159,53
27/02/2025	718.650	-1,34%	162,35	158,11	164,38	158,21
26/02/2025	1.629.741	-6,86%	170,95	158,32	165,89	160,36
25/02/2025	1.128.473	-0,75%	170,95	167,50	173,15	172,17
24/02/2025	573.749	-1,17%	185,23	172,235	175,80	173,47