Keysight Technologies, Inc. (BVMF:K1SG34)
Brazil · Delayed Price · Currency is BRL 938.37
+11.99 (1.29%)
At close: Sep 25, 2026
BVMF:K1SG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 912.73 | 926.38 | 912.73 | 926.38 | 926.38 | 2.05% | 9 |
| Sep 23, 2026 | 877.54 | 907.80 | 875.76 | 907.80 | 907.80 | 2.30% | 42 |
| Sep 22, 2026 | 887.40 | 887.40 | 887.40 | 887.40 | 887.40 | 2.06% | 1 |
| Sep 21, 2026 | 869.50 | 869.50 | 869.50 | 869.50 | 869.50 | 1.10% | 1 |
| Sep 17, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 4.50% | 1 |
| Sep 16, 2026 | 827.01 | 830.25 | 818.10 | 822.96 | 822.96 | -1.67% | 16 |
| Sep 14, 2026 | 836.93 | 836.93 | 836.93 | 836.93 | 836.93 | -3.13% | 1 |
| Sep 11, 2026 | 865.69 | 865.69 | 863.20 | 864.00 | 864.00 | 3.93% | 7 |
| Sep 10, 2026 | 836.40 | 836.40 | 831.30 | 831.30 | 831.30 | -1.51% | 2 |
| Sep 9, 2026 | 845.04 | 845.04 | 843.20 | 844.05 | 844.05 | -0.12% | 8 |
| Sep 8, 2026 | 846.72 | 846.72 | 845.04 | 845.04 | 845.04 | 1.81% | 2 |
| Sep 4, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1.10% | 1 |
| Sep 3, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 0.74% | 1 |
| Sep 1, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -2.49% | 1 |
| Aug 31, 2026 | 840.00 | 840.00 | 826.68 | 835.81 | 835.81 | 1.02% | 11 |
| Aug 28, 2026 | 829.92 | 829.92 | 827.40 | 827.40 | 827.40 | -2.00% | 9 |
| Aug 27, 2026 | 842.45 | 846.60 | 840.79 | 844.29 | 844.29 | 0.15% | 56 |
| Aug 26, 2026 | 840.50 | 843.00 | 840.50 | 843.00 | 843.00 | 1.71% | 2 |
| Aug 25, 2026 | 818.28 | 828.80 | 813.60 | 828.80 | 828.80 | 2.94% | 49 |
| Aug 24, 2026 | 794.29 | 810.81 | 794.29 | 805.14 | 805.14 | -1.22% | 13 |
| Aug 21, 2026 | 810.16 | 817.54 | 810.16 | 815.08 | 815.08 | -1.01% | 67 |
| Aug 20, 2026 | 827.51 | 827.51 | 817.55 | 823.36 | 823.36 | -0.42% | 40 |
| Aug 19, 2026 | 837.76 | 837.76 | 818.80 | 826.81 | 826.81 | -12.51% | 18 |
| Aug 17, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.70% | 1 |
| Aug 14, 2026 | 937.48 | 938.40 | 937.48 | 938.40 | 938.40 | 1.69% | 5 |
| Aug 13, 2026 | 931.04 | 931.04 | 922.76 | 922.76 | 922.76 | 0.86% | 2 |
| Aug 12, 2026 | 919.08 | 919.08 | 914.92 | 914.92 | 914.92 | 3.69% | 2 |
| Aug 11, 2026 | 887.52 | 887.52 | 882.36 | 882.36 | 882.36 | 1.58% | 3 |
| Aug 7, 2026 | 865.16 | 868.60 | 865.16 | 868.60 | 868.60 | 0.31% | 7 |
| Aug 6, 2026 | 865.92 | 865.92 | 865.92 | 865.92 | 865.92 | - | 1 |
| Aug 5, 2026 | 868.56 | 868.56 | 864.16 | 865.92 | 865.92 | -0.92% | 4 |
| Aug 4, 2026 | 851.16 | 874.00 | 851.16 | 874.00 | 874.00 | 7.51% | 2 |
| Jul 31, 2026 | 818.44 | 818.44 | 812.91 | 812.91 | 812.91 | 2.95% | 7 |
| Jul 30, 2026 | 787.36 | 791.16 | 787.36 | 789.64 | 789.64 | 1.64% | 3 |
| Jul 29, 2026 | 776.88 | 776.88 | 776.88 | 776.88 | 776.88 | -0.40% | 1 |
| Jul 28, 2026 | 770.40 | 784.80 | 768.80 | 780.00 | 780.00 | -1.70% | 66 |
| Jul 27, 2026 | 793.50 | 793.50 | 790.00 | 793.50 | 793.50 | -1.34% | 536 |
| Jul 24, 2026 | 808.42 | 808.42 | 800.12 | 804.27 | 804.27 | -2.71% | 14 |
| Jul 23, 2026 | 839.00 | 839.13 | 825.85 | 826.68 | 826.68 | -0.26% | 7 |
| Jul 21, 2026 | 811.20 | 832.80 | 811.20 | 828.80 | 828.80 | 2.17% | 15 |
| Jul 17, 2026 | 778.40 | 811.20 | 778.40 | 811.20 | 811.20 | 2.09% | 16 |
| Jul 16, 2026 | 790.48 | 796.22 | 790.48 | 794.58 | 794.58 | -2.21% | 12 |
| Jul 15, 2026 | 820.87 | 820.87 | 804.27 | 812.57 | 812.57 | -0.81% | 9 |
| Jul 14, 2026 | 832.00 | 832.00 | 817.55 | 819.21 | 819.21 | 0.20% | 59 |
| Jul 13, 2026 | 821.70 | 821.70 | 816.72 | 817.55 | 817.55 | -0.71% | 7 |
| Jul 10, 2026 | 823.00 | 825.02 | 820.87 | 823.36 | 823.36 | -0.39% | 20 |
| Jul 9, 2026 | 833.12 | 833.12 | 826.56 | 826.56 | 826.56 | 2.39% | 36 |
| Jul 8, 2026 | 800.00 | 807.30 | 800.00 | 807.30 | 807.30 | -4.31% | 31 |
| Jul 6, 2026 | 843.63 | 843.63 | 843.63 | 843.63 | 843.63 | - | 10 |
| Jul 2, 2026 | 843.63 | 843.63 | 843.63 | 843.63 | 843.63 | -4.62% | 2 |