Singapore markets closed

Keysight Technologies, Inc. (K1SG34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
465.570.00 (0.00%)
As of 06:15PM BRST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022------
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-
26 Oct 2022468.94468.94468.94468.94468.9441
25 Oct 2022417.81417.81417.81417.81417.81-
24 Oct 2022417.81417.81417.81417.81417.81-
21 Oct 2022417.81417.81417.81417.81417.81-
20 Oct 2022417.81417.81417.81417.81417.8150
19 Oct 2022417.56417.56417.56417.56417.56-
18 Oct 2022417.56417.56417.56417.56417.56-
17 Oct 2022417.56417.56417.56417.56417.56-
14 Oct 2022417.56417.56417.56417.56417.56-
13 Oct 2022417.56417.56417.56417.56417.56-
11 Oct 2022417.56417.56417.56417.56417.56-
10 Oct 2022417.56417.56417.56417.56417.56-
07 Oct 2022417.56417.56417.56417.56417.56-
06 Oct 2022417.56417.56417.56417.56417.56-
05 Oct 2022417.56417.56417.56417.56417.56-
04 Oct 2022417.56417.56417.56417.56417.56-
03 Oct 2022417.56417.56417.56417.56417.56432
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...