Singapore markets closed

Keysight Technologies, Inc. (K1SG34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
433.40-27.21 (-5.91%)
At close: 05:43PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022433.40433.40433.40433.40433.40782
27 Jan 2022460.61460.61460.61460.61460.61-
26 Jan 2022460.61460.61460.61460.61460.61-
25 Jan 2022460.61460.61460.61460.61460.61-
24 Jan 2022469.20469.20460.61460.61460.61908
21 Jan 2022565.85565.85565.85565.85565.85-
20 Jan 2022565.85565.85565.85565.85565.85-
19 Jan 2022565.85565.85565.85565.85565.85-
18 Jan 2022565.85565.85565.85565.85565.85-
17 Jan 2022565.85565.85565.85565.85565.85-
14 Jan 2022565.85565.85565.85565.85565.85-
13 Jan 2022565.85565.85565.85565.85565.85-
12 Jan 2022565.85565.85565.85565.85565.85-
11 Jan 2022565.85565.85565.85565.85565.85-
10 Jan 2022565.85565.85565.85565.85565.85-
07 Jan 2022565.85565.85565.85565.85565.85-
06 Jan 2022565.85565.85565.85565.85565.85-
05 Jan 2022565.85565.85565.85565.85565.85-
04 Jan 2022570.00570.00565.85565.85565.85101
03 Jan 2022582.00582.00582.00582.00582.00-
30 Dec 2021582.00582.00582.00582.00582.00100
29 Dec 2021592.76592.76592.76592.76592.761
28 Dec 2021586.12586.12586.12586.12586.12-
27 Dec 2021586.12586.12586.12586.12586.121
23 Dec 2021570.68570.68570.68570.68570.68-
22 Dec 2021570.68570.68570.68570.68570.68-
21 Dec 2021570.68570.68570.68570.68570.68-
20 Dec 2021570.68570.68570.68570.68570.68-
17 Dec 2021570.68570.68570.68570.68570.68-
16 Dec 2021570.68570.68570.68570.68570.68-
15 Dec 2021570.68570.68570.68570.68570.681
14 Dec 2021516.88516.88516.88516.88516.88-
13 Dec 2021516.88516.88516.88516.88516.88-
10 Dec 2021516.88516.88516.88516.88516.88-
09 Dec 2021516.88516.88516.88516.88516.88-
08 Dec 2021516.88516.88516.88516.88516.88-
07 Dec 2021516.88516.88516.88516.88516.88-
06 Dec 2021516.88516.88516.88516.88516.88-
03 Dec 2021516.88516.88516.88516.88516.88-
02 Dec 2021516.88516.88516.88516.88516.88-
01 Dec 2021516.88516.88516.88516.88516.88-
30 Nov 2021516.88516.88516.88516.88516.88-
29 Nov 2021516.88516.88516.88516.88516.88-
26 Nov 2021516.88516.88516.88516.88516.88-
25 Nov 2021516.88516.88516.88516.88516.88-
24 Nov 2021516.88516.88516.88516.88516.88-
23 Nov 2021516.88516.88516.88516.88516.88-
22 Nov 2021516.88516.88516.88516.88516.88-
19 Nov 2021516.88516.88516.88516.88516.88-
18 Nov 2021516.88516.88516.88516.88516.88-
17 Nov 2021516.88516.88516.88516.88516.88-
16 Nov 2021516.88516.88516.88516.88516.88-
12 Nov 2021516.88516.88516.88516.88516.88-
11 Nov 2021516.88516.88516.88516.88516.88-
10 Nov 2021516.88516.88516.88516.88516.88-
09 Nov 2021516.88516.88516.88516.88516.881
08 Nov 2021524.79524.79524.79524.79524.791
05 Nov 2021511.56511.56511.56511.56511.561
04 Nov 2021517.65517.65517.65517.65517.652
03 Nov 2021520.00520.00520.00520.00520.005
01 Nov 2021496.37496.37496.37496.37496.37-
29 Oct 2021496.37496.37496.37496.37496.37-
28 Oct 2021496.37496.37496.37496.37496.37-
27 Oct 2021497.00497.00496.37496.37496.3716
26 Oct 2021497.00497.00497.00497.00497.00-
25 Oct 2021490.50497.00490.50497.00497.00160
22 Oct 2021509.00512.00505.00505.00505.001,412
21 Oct 2021434.28434.28434.28434.28434.28-
20 Oct 2021434.28434.28434.28434.28434.28-
19 Oct 2021434.28434.28434.28434.28434.28-
18 Oct 2021434.28434.28434.28434.28434.28-
15 Oct 2021434.28434.28434.28434.28434.28-
14 Oct 2021434.28434.28434.28434.28434.28-
13 Oct 2021434.28434.28434.28434.28434.28-
11 Oct 2021434.28434.28434.28434.28434.28-
08 Oct 2021434.28434.28434.28434.28434.28-
07 Oct 2021434.28434.28434.28434.28434.28-
06 Oct 2021434.28434.28434.28434.28434.28-
05 Oct 2021434.28434.28434.28434.28434.28-
04 Oct 2021434.28434.28434.28434.28434.286
01 Oct 2021457.92457.92457.92457.92457.92-
30 Sep 2021457.92457.92457.92457.92457.92-
29 Sep 2021457.92457.92457.92457.92457.92-
28 Sep 2021457.92457.92457.92457.92457.928
27 Sep 2021475.00475.00475.00475.00475.00130
24 Sep 2021478.56478.56478.56478.56478.56-
23 Sep 2021478.56478.56478.56478.56478.56-
22 Sep 2021478.56478.56478.56478.56478.56-
21 Sep 2021478.56478.56478.56478.56478.56-
20 Sep 2021478.56478.56478.56478.56478.56-
17 Sep 2021478.56478.56478.56478.56478.56-
16 Sep 2021478.56478.56478.56478.56478.56-
15 Sep 2021478.56478.56478.56478.56478.56-
14 Sep 2021478.56478.56478.56478.56478.56-
13 Sep 2021478.56478.56478.56478.56478.56-
10 Sep 2021478.56478.56478.56478.56478.56-
09 Sep 2021479.04481.92478.56478.56478.56538
08 Sep 2021482.99485.00482.99485.00485.00524
06 Sep 2021465.00465.00465.00465.00465.00-
03 Sep 2021465.00465.00465.00465.00465.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...