Singapore markets closed

Keysight Technologies, Inc. (K1SG34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
410.670.00 (0.00%)
As of 02:26PM BRT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023410.67410.67410.67410.67410.67-
21 Mar 2023410.67410.67410.67410.67410.67-
20 Mar 2023410.67410.67410.67410.67410.67-
17 Mar 2023410.67410.67410.67410.67410.67-
16 Mar 2023410.67410.67410.67410.67410.67-
15 Mar 2023410.67410.67410.67410.67410.67-
14 Mar 2023410.67410.67410.67410.67410.67-
13 Mar 2023410.67410.67410.67410.67410.67-
10 Mar 2023------
09 Mar 2023410.67410.67410.67410.67410.67-
08 Mar 2023410.67410.67410.67410.67410.67-
07 Mar 2023410.67410.67410.67410.67410.6717
06 Mar 2023412.65412.65412.65412.65412.65-
03 Mar 2023412.65412.65412.65412.65412.65414
02 Mar 2023410.52410.52410.52410.52410.52-
01 Mar 2023410.52410.52410.52410.52410.52-
28 Feb 2023410.52410.52410.52410.52410.52-
27 Feb 2023410.52410.52410.52410.52410.52-
24 Feb 2023410.52410.52410.52410.52410.5226
23 Feb 2023408.31408.31408.31408.31408.31-
22 Feb 2023410.65410.65405.47408.31408.315,204
17 Feb 2023466.00466.00466.00466.00466.00-
16 Feb 2023466.00466.00466.00466.00466.00-
15 Feb 2023466.00466.00466.00466.00466.00-
14 Feb 2023466.00466.00466.00466.00466.00-
13 Feb 2023466.00466.00466.00466.00466.00-
10 Feb 2023466.00466.00466.00466.00466.00-
09 Feb 2023466.00466.00466.00466.00466.00-
08 Feb 2023466.00466.00466.00466.00466.00-
07 Feb 2023466.00466.00466.00466.00466.0035
06 Feb 2023454.39454.39454.39454.39454.39-
03 Feb 2023454.39454.39454.39454.39454.39-
02 Feb 2023454.39454.39454.39454.39454.39-
01 Feb 2023454.39454.39454.39454.39454.392
31 Jan 2023452.92452.92451.87451.87451.8752
30 Jan 2023461.50461.50461.50461.50461.50-
27 Jan 2023461.50461.50461.50461.50461.50-
26 Jan 2023461.50461.50461.50461.50461.50-
25 Jan 2023461.50461.50461.50461.50461.50-
24 Jan 2023461.50461.50461.50461.50461.50-
23 Jan 2023461.50461.50461.50461.50461.50-
20 Jan 2023461.50461.50461.50461.50461.50-
19 Jan 2023461.50461.50461.50461.50461.50-
18 Jan 2023461.50461.50461.50461.50461.50-
17 Jan 2023461.50461.50461.50461.50461.50-
16 Jan 2023461.50461.50461.50461.50461.50-
13 Jan 2023461.50461.50461.50461.50461.50-
12 Jan 2023461.50461.50461.50461.50461.50-
11 Jan 2023461.50461.50461.50461.50461.501
10 Jan 2023462.76462.76462.76462.76462.7638
09 Jan 2023464.05464.05464.05464.05464.05-
06 Jan 2023464.05464.05464.05464.05464.05-
05 Jan 2023464.05464.05464.05464.05464.05-
04 Jan 2023464.05464.05464.05464.05464.05-
03 Jan 2023464.05464.05464.05464.05464.0531
02 Jan 2023483.63483.63483.63483.63483.63-
29 Dec 2022483.63483.63483.63483.63483.63-
28 Dec 2022483.63483.63483.63483.63483.63-
27 Dec 2022483.63483.63483.63483.63483.63-
26 Dec 2022483.63483.63483.63483.63483.63-
23 Dec 2022483.63483.63483.63483.63483.63-
22 Dec 2022483.63483.63483.63483.63483.63-
21 Dec 2022483.63483.63483.63483.63483.63-
20 Dec 2022483.63483.63483.63483.63483.63-
19 Dec 2022483.63483.63483.63483.63483.63-
16 Dec 2022483.63483.63483.63483.63483.63-
15 Dec 2022483.63483.63483.63483.63483.63-
14 Dec 2022483.63483.63483.63483.63483.63-
13 Dec 2022483.63483.63483.63483.63483.63-
12 Dec 2022483.63483.63483.63483.63483.63-
09 Dec 2022483.63483.63483.63483.63483.63-
08 Dec 2022483.63483.63483.63483.63483.63-
07 Dec 2022483.63483.63483.63483.63483.63-
06 Dec 2022483.63483.63483.63483.63483.63-
05 Dec 2022483.63483.63483.63483.63483.631
02 Dec 2022465.57465.57465.57465.57465.57-
01 Dec 2022465.57465.57465.57465.57465.57-
30 Nov 2022465.57465.57465.57465.57465.57-
29 Nov 2022465.57465.57465.57465.57465.57-
28 Nov 2022465.57465.57465.57465.57465.5717
25 Nov 2022472.03472.03472.03472.03472.03-
24 Nov 2022472.03472.03472.03472.03472.03-
23 Nov 2022472.03472.03472.03472.03472.0377
22 Nov 2022422.42422.42422.42422.42422.42-
21 Nov 2022422.42422.42422.42422.42422.42-
18 Nov 2022422.42422.42422.42422.42422.42-
17 Nov 2022422.42422.42422.42422.42422.42-
16 Nov 2022422.42422.42422.42422.42422.421
14 Nov 2022422.42422.42422.42422.42422.42-
11 Nov 2022422.42422.42422.42422.42422.42-
10 Nov 2022422.42422.42422.42422.42422.42-
09 Nov 2022422.42422.42422.42422.42422.42-
08 Nov 2022422.42422.42422.42422.42422.42-
07 Nov 2022422.42422.42422.42422.42422.4296
04 Nov 2022444.18444.18444.18444.18444.18-
03 Nov 2022444.18444.18444.18444.18444.18-
01 Nov 2022444.36444.36444.18444.18444.18320
31 Oct 2022468.94468.94468.94468.94468.94-
28 Oct 2022468.94468.94468.94468.94468.94-
27 Oct 2022468.94468.94468.94468.94468.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...