TipRanks
Go Ultimate55% OFF

Keysight Technologies, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh (K1SG34) Historical Prices

BR:K1SG34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026837.49837.49819.69826.81826.81-7.52%171.65
Oct 29, 2026894.00894.00894.00894.00894.00-0.17%10.10
Oct 28, 2026898.20898.20895.50895.50895.50+0.03%30.29
Oct 27, 2026891.75899.57887.40895.23895.23+1.75%161.57
Oct 26, 2026869.00888.42869.00879.84879.84+12.72%111.10
Oct 23, 2026791.58793.16780.52780.52780.52-9.61%211.96
Oct 22, 2026863.52863.52785.18863.52863.52+0.00%00.00
Oct 21, 2026863.52863.52863.52863.52863.52+3.14%10.05
Oct 20, 2026837.25837.25837.25837.25837.25-1.70%20.10
Oct 19, 2026851.76851.76851.76851.76851.76-2.53%10.05
Oct 16, 2026873.90873.90835.20873.90873.90+0.00%00.00
Oct 15, 2026825.30873.90825.30873.90873.90-3.03%120.61
Oct 14, 2026901.17901.17901.17901.17901.17-3.16%20.10
Oct 13, 2026927.78930.60925.90930.60930.60-0.78%60.30
Oct 12, 2026937.92959.74937.92937.92937.92+0.00%00.00
Oct 09, 2026937.92959.74937.92937.92937.92+0.00%00.00
Oct 08, 2026937.92937.92937.92937.92937.92-2.33%10.05
Oct 07, 2026953.51960.30953.51960.30960.30+0.23%241.14
Oct 06, 2026957.12963.84956.16958.08958.08-0.82%120.56
Oct 05, 2026967.00967.00966.00966.00966.00-4.21%20.09
Oct 02, 20261,008.421,015.28997.001,008.421,008.42+2.66%974.78
Oct 01, 2026982.30982.30982.30982.30982.30+4.08%462.33
Sep 30, 2026943.76943.76943.76943.76943.76+0.57%10.05
Sep 29, 2026938.37944.70935.30938.37938.37+0.00%00.00
Sep 28, 2026938.37943.76933.42938.37938.37+0.00%00.00
Sep 25, 2026943.95948.60937.44938.37938.37+1.29%70.36
Sep 24, 2026912.73926.38912.73926.38926.38+2.05%90.46
Sep 23, 2026877.54907.80875.76907.80907.80+2.30%422.20
Sep 22, 2026887.40887.40887.40887.40887.40+2.06%10.05
Sep 21, 2026869.50869.50869.50869.50869.50+1.10%10.05
Sep 18, 2026860.00864.45809.02860.00860.00+0.00%00.00
Sep 17, 2026860.00860.00860.00860.00860.00+4.50%10.05
Sep 16, 2026827.01830.25818.10822.96822.96-1.67%160.81
Sep 15, 2026836.93836.93804.33836.93836.93+0.00%00.00
Sep 14, 2026836.93836.93836.93836.93836.93-3.13%10.05
Sep 11, 2026864.00865.69863.20864.00864.00+3.93%70.35
Sep 10, 2026836.40836.40831.30831.30831.30-1.51%20.09
Sep 09, 2026845.04845.04843.20844.05844.05-0.12%80.37
Sep 08, 2026845.04846.72845.04845.04845.04+1.81%20.09
Sep 07, 2026830.00830.00830.00830.00830.00+0.00%00.00
Sep 04, 2026830.00830.00830.00830.00830.00+1.10%10.04
Sep 03, 2026821.00821.00821.00821.00821.00+0.74%10.04
Sep 02, 2026815.00830.00800.00815.00815.00+0.00%00.00
Sep 01, 2026815.00815.00815.00815.00815.00-2.49%10.04
Aug 31, 2026840.00840.00826.68835.81835.81+1.02%110.36
Aug 28, 2026829.92829.92827.40827.40827.40-2.00%90.28
Aug 27, 2026842.45846.60840.79844.29844.29+0.15%561.77
Aug 26, 2026840.50843.00840.50843.00843.00+1.71%20.06
Aug 25, 2026818.28828.80813.60828.80828.80+2.94%491.59
Aug 24, 2026794.29810.81794.29805.14805.14-1.22%130.42