Keysight Technologies, Inc. (BVMF:K1SG34)
Brazil · Delayed Price · Currency is BRL 938.40
+15.64 (1.69%)
At close: Aug 14, 2026
BVMF:K1SG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |