Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,466.07 -88.24 (-1.17%) BTC-USD
37,663.29 +391.44 (+1.05%) CMC Crypto 200
863.83 +21.37 (+2.54%)
Keysight Technologies, Inc. (K1SG34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:43PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 433.40 | 433.40 | 433.40 | 433.40 | 433.40 | 782 |
| 27 Jan 2022 | 460.61 | 460.61 | 460.61 | 460.61 | 460.61 | - |
| 26 Jan 2022 | 460.61 | 460.61 | 460.61 | 460.61 | 460.61 | - |
| 25 Jan 2022 | 460.61 | 460.61 | 460.61 | 460.61 | 460.61 | - |
| 24 Jan 2022 | 469.20 | 469.20 | 460.61 | 460.61 | 460.61 | 908 |
| 21 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 20 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 19 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 18 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 17 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 14 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 13 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 12 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 11 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 10 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 07 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 06 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 05 Jan 2022 | 565.85 | 565.85 | 565.85 | 565.85 | 565.85 | - |
| 04 Jan 2022 | 570.00 | 570.00 | 565.85 | 565.85 | 565.85 | 101 |
| 03 Jan 2022 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| 30 Dec 2021 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 100 |
| 29 Dec 2021 | 592.76 | 592.76 | 592.76 | 592.76 | 592.76 | 1 |
| 28 Dec 2021 | 586.12 | 586.12 | 586.12 | 586.12 | 586.12 | - |
| 27 Dec 2021 | 586.12 | 586.12 | 586.12 | 586.12 | 586.12 | 1 |
| 23 Dec 2021 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | - |
| 22 Dec 2021 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | - |
| 21 Dec 2021 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | - |
| 20 Dec 2021 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | - |
| 17 Dec 2021 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | - |
| 16 Dec 2021 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | - |
| 15 Dec 2021 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | 1 |
| 14 Dec 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 13 Dec 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 10 Dec 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 09 Dec 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 08 Dec 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 07 Dec 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 06 Dec 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 03 Dec 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 02 Dec 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 01 Dec 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 30 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 29 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 26 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 25 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 24 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 23 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 22 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 19 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 18 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 17 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 16 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 12 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 11 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 10 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | - |
| 09 Nov 2021 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 1 |
| 08 Nov 2021 | 524.79 | 524.79 | 524.79 | 524.79 | 524.79 | 1 |
| 05 Nov 2021 | 511.56 | 511.56 | 511.56 | 511.56 | 511.56 | 1 |
| 04 Nov 2021 | 517.65 | 517.65 | 517.65 | 517.65 | 517.65 | 2 |
| 03 Nov 2021 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 5 |
| 01 Nov 2021 | 496.37 | 496.37 | 496.37 | 496.37 | 496.37 | - |
| 29 Oct 2021 | 496.37 | 496.37 | 496.37 | 496.37 | 496.37 | - |
| 28 Oct 2021 | 496.37 | 496.37 | 496.37 | 496.37 | 496.37 | - |
| 27 Oct 2021 | 497.00 | 497.00 | 496.37 | 496.37 | 496.37 | 16 |
| 26 Oct 2021 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| 25 Oct 2021 | 490.50 | 497.00 | 490.50 | 497.00 | 497.00 | 160 |
| 22 Oct 2021 | 509.00 | 512.00 | 505.00 | 505.00 | 505.00 | 1,412 |
| 21 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 20 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 19 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 18 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 15 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 14 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 13 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 11 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 08 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 07 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 06 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 05 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| 04 Oct 2021 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | 6 |
| 01 Oct 2021 | 457.92 | 457.92 | 457.92 | 457.92 | 457.92 | - |
| 30 Sep 2021 | 457.92 | 457.92 | 457.92 | 457.92 | 457.92 | - |
| 29 Sep 2021 | 457.92 | 457.92 | 457.92 | 457.92 | 457.92 | - |
| 28 Sep 2021 | 457.92 | 457.92 | 457.92 | 457.92 | 457.92 | 8 |
| 27 Sep 2021 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 130 |
| 24 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 23 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 22 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 21 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 20 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 17 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 16 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 15 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 14 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 13 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 10 Sep 2021 | 478.56 | 478.56 | 478.56 | 478.56 | 478.56 | - |
| 09 Sep 2021 | 479.04 | 481.92 | 478.56 | 478.56 | 478.56 | 538 |
| 08 Sep 2021 | 482.99 | 485.00 | 482.99 | 485.00 | 485.00 | 524 |
| 06 Sep 2021 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
| 03 Sep 2021 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
