Singapore markets closed

Keysight Technologies, Inc. (K1SG34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
426.880.00 (0.00%)
At close: 01:24PM BRT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022426.88426.88426.88426.88426.88-
29 Sept 2022426.88426.88426.88426.88426.881
28 Sept 2022419.72419.72419.72419.72419.72-
27 Sept 2022419.72419.72419.72419.72419.72-
26 Sept 2022419.72419.72419.72419.72419.7223
23 Sept 2022408.48408.48408.48408.48408.48-
22 Sept 2022408.48408.48408.48408.48408.4815
21 Sept 2022460.00460.00460.00460.00460.00-
20 Sept 2022460.00460.00460.00460.00460.00-
19 Sept 2022460.00460.00460.00460.00460.00-
16 Sept 2022460.00460.00460.00460.00460.00-
15 Sept 2022460.00460.00460.00460.00460.00-
14 Sept 2022460.00460.00460.00460.00460.00-
13 Sept 2022460.00460.00460.00460.00460.00-
12 Sept 2022460.00460.00460.00460.00460.00-
09 Sept 2022460.00460.00460.00460.00460.00-
08 Sept 2022460.00460.00460.00460.00460.001
06 Sept 2022422.67422.67422.67422.67422.67-
05 Sept 2022422.67422.67422.67422.67422.67-
02 Sept 2022422.67422.67422.67422.67422.6715
01 Sept 2022423.50424.00423.50424.00424.00320
31 Aug 2022417.21417.21417.21417.21417.21-
30 Aug 2022420.42420.42417.21417.21417.214
29 Aug 2022428.80428.80428.80428.80428.80-
26 Aug 2022428.80428.80428.80428.80428.8023
25 Aug 2022442.41442.41442.41442.41442.412
24 Aug 2022455.00455.00455.00455.00455.00-
23 Aug 2022455.00455.00455.00455.00455.00-
22 Aug 2022455.00455.00455.00455.00455.00-
19 Aug 2022455.00455.00455.00455.00455.001
18 Aug 2022428.08428.08428.08428.08428.08-
17 Aug 2022428.08428.08428.08428.08428.08-
16 Aug 2022428.08428.08428.08428.08428.08-
15 Aug 2022428.08428.08428.08428.08428.08-
12 Aug 2022428.08428.08428.08428.08428.081
11 Aug 2022432.42432.42432.42432.42432.421
10 Aug 2022428.42428.42428.42428.42428.42-
09 Aug 2022428.42428.42428.42428.42428.42-
08 Aug 2022428.42428.42428.42428.42428.42-
05 Aug 2022428.42428.42428.42428.42428.42-
04 Aug 2022428.42428.42428.42428.42428.42-
03 Aug 2022428.42428.42428.42428.42428.42-
02 Aug 2022428.42428.42428.42428.42428.42154
01 Aug 2022421.76421.76421.76421.76421.76-
29 Jul 2022421.76421.76421.76421.76421.7614
28 Jul 2022410.16410.16410.16410.16410.16-
27 Jul 2022410.16410.16410.16410.16410.1623
26 Jul 2022382.99382.99382.99382.99382.99-
25 Jul 2022382.99382.99382.99382.99382.99-
22 Jul 2022382.99382.99382.99382.99382.99-
21 Jul 2022382.99382.99382.99382.99382.99-
20 Jul 2022382.99382.99382.99382.99382.99-
19 Jul 2022382.99382.99382.99382.99382.99-
18 Jul 2022382.99382.99382.99382.99382.992
15 Jul 2022376.22376.22376.22376.22376.22-
14 Jul 2022376.22376.22376.22376.22376.221
13 Jul 2022381.98381.98381.98381.98381.98-
12 Jul 2022381.98381.98381.98381.98381.98294
11 Jul 2022381.18381.18381.18381.18381.18-
08 Jul 2022381.18381.18381.18381.18381.18-
07 Jul 2022381.18381.18381.18381.18381.185
06 Jul 2022367.58367.58367.58367.58367.58-
05 Jul 2022367.58367.58367.58367.58367.58-
04 Jul 2022367.58367.58367.58367.58367.58-
01 Jul 2022367.58367.58367.58367.58367.58-
30 Jun 2022367.58367.58367.58367.58367.58-
29 Jun 2022367.58367.58367.58367.58367.58-
28 Jun 2022367.58367.58367.58367.58367.58-
27 Jun 2022367.58367.58367.58367.58367.58-
24 Jun 2022367.58367.58367.58367.58367.5874
23 Jun 2022351.41351.41351.41351.41351.41-
22 Jun 2022351.41351.41351.41351.41351.411
21 Jun 2022352.65352.65352.65352.65352.65-
20 Jun 2022352.65352.65352.65352.65352.65-
17 Jun 2022352.65352.65352.65352.65352.65-
15 Jun 2022352.65352.65352.65352.65352.65-
14 Jun 2022352.65352.65352.65352.65352.65-
13 Jun 2022352.65352.65352.65352.65352.65-
10 Jun 2022352.65352.65352.65352.65352.65199
09 Jun 2022351.41351.41351.41351.41351.41-
08 Jun 2022351.41351.41351.41351.41351.41-
07 Jun 2022351.41351.41351.41351.41351.41-
06 Jun 2022351.41351.41351.41351.41351.41-
03 Jun 2022351.41351.41351.41351.41351.41-
02 Jun 2022351.41351.41351.41351.41351.4171
01 Jun 2022343.11343.11343.11343.11343.11-
31 May 2022343.11343.11343.11343.11343.11-
30 May 2022343.11343.11343.11343.11343.11-
27 May 2022343.11343.11343.11343.11343.1135
26 May 2022337.96337.96337.96337.96337.96-
25 May 2022337.96337.96337.96337.96337.96-
24 May 2022337.96337.96337.96337.96337.96-
23 May 2022337.96337.96337.96337.96337.96-
20 May 2022337.96337.96337.96337.96337.96-
19 May 2022337.96337.96337.96337.96337.961
18 May 2022340.85340.85340.85340.85340.85-
17 May 2022340.85340.85340.85340.85340.85-
16 May 2022340.85340.85340.85340.85340.85-
13 May 2022340.85340.85340.85340.85340.85-
12 May 2022340.85340.85340.85340.85340.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...