Singapore markets close in 5 hours 35 minutes
Straits Times Index
3,150.86 -32.75 (-1.03%) Nikkei
38,405.58 -827.22 (-2.11%) Hang Seng
16,324.43 -276.03 (-1.66%) FTSE 100
7,965.53 -30.05 (-0.38%) Bitcoin USD
63,377.07 -1,930.47 (-2.96%) CMC Crypto 200
885.54 0.00 (0.00%)
Keysight Technologies, Inc. (K1SG34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 10:00AM BRT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Apr 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 11 Apr 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 10 Apr 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 09 Apr 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 08 Apr 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 05 Apr 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 04 Apr 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 03 Apr 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 02 Apr 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 01 Apr 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 28 Mar 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 27 Mar 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 26 Mar 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 25 Mar 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 22 Mar 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 21 Mar 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | - |
| 20 Mar 2024 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | 3 |
| 19 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 18 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 15 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 14 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 13 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 12 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 11 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 08 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 07 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 06 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 05 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 04 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 01 Mar 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 29 Feb 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
| 28 Feb 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | 36 |
| 27 Feb 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| 26 Feb 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| 23 Feb 2024 | 370.00 | 373.00 | 370.00 | 373.00 | 373.00 | 14 |
| 22 Feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 21 Feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 20 Feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 19 Feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1 |
| 16 Feb 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 15 Feb 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 14 Feb 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 09 Feb 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 08 Feb 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 1 |
| 07 Feb 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 06 Feb 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 05 Feb 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 02 Feb 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 1 |
| 01 Feb 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 31 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 30 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 29 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 26 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 25 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 24 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 23 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 22 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 19 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 18 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 17 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 16 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 15 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 12 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 11 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 10 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 9 |
| 09 Jan 2024 | 372.55 | 372.55 | 372.55 | 372.55 | 372.55 | 10 |
| 08 Jan 2024 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | - |
| 05 Jan 2024 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | - |
| 04 Jan 2024 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | - |
| 03 Jan 2024 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | - |
| 02 Jan 2024 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | - |
| 28 Dec 2023 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | 200 |
| 27 Dec 2023 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | - |
| 26 Dec 2023 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | - |
| 22 Dec 2023 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | - |
| 21 Dec 2023 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | 1 |
| 20 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 19 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 18 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 15 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 14 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 13 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 12 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 11 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 08 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 07 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 06 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 05 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 04 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 01 Dec 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 30 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 29 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 28 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 27 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 24 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 23 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 22 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 21 Nov 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 367 |
| 20 Nov 2023 | 313.48 | 313.48 | 313.48 | 313.48 | 313.48 | - |
| 17 Nov 2023 | 313.48 | 313.48 | 313.48 | 313.48 | 313.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.