Singapore markets closed

Keysight Technologies, Inc. (K1SG34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
428.080.00 (0.00%)
As of 11:59AM BRT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
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-
11 May 2022340.85340.85340.85340.85340.85-
10 May 2022340.85340.85340.85340.85340.85-
09 May 2022340.85340.85340.85340.85340.851
06 May 2022355.96355.96355.96355.96355.96-
05 May 2022355.96355.96355.96355.96355.96-
04 May 2022355.96355.96355.96355.96355.96-
03 May 2022355.96355.96355.96355.96355.96-
02 May 2022355.96355.96355.96355.96355.96-
29 Apr 2022355.96355.96355.96355.96355.96-
28 Apr 2022355.96355.96355.96355.96355.96-
27 Apr 2022355.96355.96355.96355.96355.96-
26 Apr 2022355.96355.96355.96355.96355.96-
25 Apr 2022355.96355.96355.96355.96355.961
22 Apr 2022345.79345.79345.79345.79345.79-
20 Apr 2022345.79345.79345.79345.79345.79-
19 Apr 2022344.01345.79344.01345.79345.7949
18 Apr 2022340.43340.43336.10336.10336.1050
14 Apr 2022341.54341.54341.54341.54341.544
13 Apr 2022349.00349.00349.00349.00349.00-
12 Apr 2022349.00349.00349.00349.00349.00-
11 Apr 2022349.00349.00349.00349.00349.00258
08 Apr 2022367.77367.77367.77367.77367.77-
07 Apr 2022367.77367.77367.77367.77367.77-
06 Apr 2022367.77367.77367.77367.77367.77-
05 Apr 2022367.77367.77367.77367.77367.77-
04 Apr 2022367.77367.77367.77367.77367.771
01 Apr 2022379.96379.96379.96379.96379.96-
31 Mar 2022379.96379.96379.96379.96379.961
30 Mar 2022384.18384.18384.18384.18384.1822
29 Mar 2022406.40406.40406.40406.40406.40-
28 Mar 2022406.40406.40406.40406.40406.40-
25 Mar 2022406.40406.40406.40406.40406.40-
24 Mar 2022406.40406.40406.40406.40406.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...