Keysight Technologies, Inc. (BVMF:K1SG34)
Brazil · Delayed Price · Currency is BRL 843.63
0.00 (0.00%)
Last updated: Jul 3, 2026, 10:00 AM GMT-3
BVMF:K1SG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 843.63 | 843.63 | 843.63 | 843.63 | - | - | - |
| Jul 2, 2026 | 843.63 | 843.63 | 843.63 | 843.63 | 843.63 | -4.62% | 2 |
| Jul 1, 2026 | 879.06 | 884.52 | 879.06 | 884.52 | 884.52 | -2.15% | 3 |
| Jun 30, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 3.16% | 1 |
| Jun 29, 2026 | 876.35 | 876.35 | 876.35 | 876.35 | 876.35 | -0.40% | 1 |
| Jun 26, 2026 | 871.38 | 882.66 | 871.38 | 879.84 | 879.84 | -6.42% | 14 |
| Jun 25, 2026 | 912.64 | 940.24 | 912.64 | 940.24 | 940.24 | 3.02% | 2 |
| Jun 24, 2026 | 913.61 | 934.45 | 912.64 | 912.64 | 912.64 | -0.11% | 10 |
| Jun 23, 2026 | 912.00 | 920.64 | 911.04 | 913.61 | 913.61 | -4.62% | 23 |
| Jun 22, 2026 | 951.28 | 959.74 | 949.40 | 957.86 | 957.86 | 1.22% | 23 |
| Jun 19, 2026 | 946.35 | 946.35 | 946.35 | 946.35 | 946.35 | -0.61% | 1 |
| Jun 18, 2026 | 937.80 | 953.10 | 937.80 | 952.20 | 952.20 | 6.46% | 23 |
| Jun 17, 2026 | 898.01 | 904.24 | 894.45 | 894.45 | 894.45 | -1.76% | 8 |
| Jun 15, 2026 | 902.00 | 910.47 | 902.00 | 910.47 | 910.47 | 2.40% | 67 |
| Jun 12, 2026 | 882.18 | 893.49 | 882.18 | 889.14 | 889.14 | 3.37% | 35 |
| Jun 11, 2026 | 860.16 | 860.16 | 860.16 | 860.16 | 860.16 | 1.54% | 1 |
| Jun 10, 2026 | 847.10 | 847.10 | 847.10 | 847.10 | 847.10 | -1.20% | 30 |
| Jun 9, 2026 | 857.42 | 857.42 | 857.42 | 857.42 | 857.42 | -0.81% | 33 |
| Jun 8, 2026 | 865.00 | 865.00 | 864.45 | 864.45 | 864.45 | 1.49% | 2 |
| Jun 5, 2026 | 861.30 | 869.13 | 849.99 | 851.73 | 851.73 | -5.04% | 15 |
| Jun 3, 2026 | 896.97 | 896.97 | 896.10 | 896.97 | 896.97 | 3.22% | 485 |
| Jun 2, 2026 | 864.50 | 872.33 | 864.50 | 869.01 | 869.01 | 5.26% | 148 |
| Jun 1, 2026 | 827.32 | 827.32 | 825.60 | 825.60 | 825.60 | -3.78% | 2 |
| May 28, 2026 | 860.64 | 860.64 | 856.24 | 858.00 | 858.00 | -2.82% | 3 |
| May 27, 2026 | 887.40 | 887.40 | 880.20 | 882.90 | 882.90 | -0.21% | 3 |
| May 26, 2026 | 889.00 | 890.00 | 879.57 | 884.79 | 884.79 | 2.90% | 23 |
| May 25, 2026 | 859.86 | 859.86 | 859.86 | 859.86 | 859.86 | -0.53% | 1 |
| May 22, 2026 | 859.87 | 864.45 | 859.87 | 864.45 | 864.45 | -1.52% | 5 |
| May 20, 2026 | 877.83 | 877.83 | 877.83 | 877.83 | 877.83 | 1.84% | 1 |
| May 19, 2026 | 845.75 | 862.00 | 845.75 | 862.00 | 862.00 | - | 15 |
| May 18, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | -2.47% | 59 |
| May 15, 2026 | 886.50 | 891.00 | 882.90 | 883.80 | 883.80 | -1.90% | 25 |
| May 14, 2026 | 900.90 | 900.90 | 900.90 | 900.90 | 900.90 | -1.05% | 4 |
| May 13, 2026 | 910.47 | 910.47 | 910.47 | 910.47 | 910.47 | 3.44% | 1 |
| May 12, 2026 | 866.70 | 880.20 | 866.70 | 880.20 | 880.20 | -1.79% | 2 |
| May 11, 2026 | 897.12 | 898.01 | 896.23 | 896.23 | 896.23 | 1.20% | 14 |
| May 8, 2026 | 885.62 | 885.62 | 885.62 | 885.62 | 885.62 | 2.12% | 1 |
| May 7, 2026 | 879.06 | 882.70 | 867.23 | 867.23 | 867.23 | -3.57% | 9 |
| May 6, 2026 | 888.80 | 899.36 | 888.80 | 899.36 | 899.36 | 3.76% | 2 |
| May 5, 2026 | 877.36 | 877.36 | 866.80 | 866.80 | 866.80 | -1.10% | 15 |
| May 4, 2026 | 876.48 | 876.48 | 876.48 | 876.48 | 876.48 | 1.30% | 1 |
| Apr 30, 2026 | 857.00 | 865.20 | 857.00 | 865.20 | 865.20 | 3.00% | 13 |
| Apr 29, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -0.87% | 2 |
| Apr 27, 2026 | 847.38 | 847.38 | 847.38 | 847.38 | 847.38 | -2.83% | 1 |
| Apr 23, 2026 | 854.00 | 872.09 | 854.00 | 872.09 | 872.09 | 3.11% | 2 |
| Apr 22, 2026 | 849.15 | 853.40 | 844.90 | 845.75 | 845.75 | 1.09% | 77 |
| Apr 20, 2026 | 836.63 | 836.63 | 836.63 | 836.63 | 836.63 | 0.40% | 1 |
| Apr 17, 2026 | 837.00 | 844.94 | 832.49 | 833.32 | 833.32 | 2.03% | 19 |
| Apr 15, 2026 | 815.89 | 816.72 | 815.89 | 816.72 | 816.72 | -1.50% | 2 |
| Apr 14, 2026 | 830.83 | 834.98 | 826.00 | 829.17 | 829.17 | 0.75% | 25 |