Mercado abrirá em 5 h 15 min

KeyCorp (KEY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
14,93+0,21 (+1,43%)
No fechamento: 04:00PM EDT
14,90 -0,03 (-0,20%)
Pós-fechamento: 07:55PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202414,5414,9514,5214,9314,9315.083.800
23 de abr. de 202414,5614,8314,3514,7214,7223.058.300
22 de abr. de 202414,6914,7714,4614,6414,6426.489.200
19 de abr. de 202414,3414,8014,3214,6314,6316.943.100
18 de abr. de 202414,3014,8114,1014,3814,3832.085.000
17 de abr. de 202414,3514,5114,1714,4314,4316.756.900
16 de abr. de 202414,2814,3514,0614,2214,2213.134.300
15 de abr. de 202414,8315,0514,3014,4314,4315.557.000
12 de abr. de 202414,4714,6214,3714,6114,6112.745.200
11 de abr. de 202414,9214,9214,3314,7214,7213.274.900
10 de abr. de 202415,1815,1814,6814,8414,8415.203.200
09 de abr. de 202415,5015,5515,2515,5315,539.565.300
08 de abr. de 202415,2115,5115,1415,4515,458.256.100
05 de abr. de 202414,9915,2114,9015,0615,0611.254.000
04 de abr. de 202415,5315,6215,0115,0815,0810.365.600
03 de abr. de 202415,2515,4615,1915,2415,247.952.200
02 de abr. de 202415,3315,4715,1615,2615,269.397.800
01 de abr. de 202415,8115,8515,4915,4915,498.025.000
28 de mar. de 202415,6415,8615,6415,8115,8110.561.000
27 de mar. de 202415,1815,6515,1615,6415,6411.001.800
26 de mar. de 202415,3015,3214,9915,0615,069.889.700
25 de mar. de 202415,1115,3215,0715,1915,197.131.100
22 de mar. de 202415,4415,5415,0215,0315,038.422.500
21 de mar. de 202415,1615,5015,1515,3615,3612.163.300
20 de mar. de 202414,3815,1214,3415,0415,049.810.900
19 de mar. de 202414,3514,5214,3014,4914,499.561.900
18 de mar. de 202414,4814,5114,2414,4414,448.196.400
15 de mar. de 202414,2214,7014,2214,4814,4831.490.400
14 de mar. de 202414,7514,9414,3114,4214,4214.072.100
13 de mar. de 202414,8515,0914,8414,9314,9311.962.500
12 de mar. de 202414,9415,0314,7414,8114,8112.584.200
11 de mar. de 202414,8714,9914,7414,9214,9214.485.400
08 de mar. de 202415,2015,2414,9114,9214,9215.490.100
07 de mar. de 202415,1715,2914,8814,9714,9716.711.400
06 de mar. de 202414,9415,2114,6214,9914,9917.852.700
05 de mar. de 202414,4715,1814,4715,0215,0219.880.600
04 de mar. de 202414,4814,7914,3714,5814,5818.566.200
01 de mar. de 202414,1914,2613,8514,1914,1913.605.200
29 de fev. de 202414,1614,4714,0814,2714,2715.456.700
28 de fev. de 202413,9814,1913,9013,9213,9210.548.200
27 de fev. de 202413,8314,1813,8114,1414,1412.903.300
26 de fev. de 202413,9514,1813,6713,6813,6818.307.000
26 de fev. de 20240.205 Dividendo
23 de fev. de 202414,3314,4214,2114,2614,0610.685.600
22 de fev. de 202414,3214,6714,2214,3514,1415.507.400
21 de fev. de 202414,1014,3613,9414,2614,0618.957.300
20 de fev. de 202413,8514,3413,8514,1913,9922.490.900
16 de fev. de 202414,0114,1913,9014,0713,8715.551.700
15 de fev. de 202414,0014,3313,9414,2014,0013.806.000
14 de fev. de 202413,7113,9213,5113,8613,6616.183.900
13 de fev. de 202413,7013,7513,2513,5313,3422.765.500
12 de fev. de 202413,9014,3713,9014,1313,9318.782.400
09 de fev. de 202413,9313,9713,6413,8913,6913.300.100
08 de fev. de 202413,7813,9713,5713,8713,6711.566.200
07 de fev. de 202413,9714,0213,4313,9013,7019.449.800
06 de fev. de 202414,1814,4613,7613,9013,7024.927.300
05 de fev. de 202414,2014,3814,0814,2214,0217.498.000
02 de fev. de 202413,9014,4613,8114,3714,1617.466.700
01 de fev. de 202414,5514,6413,5414,1713,9742.359.000
31 de jan. de 202414,5214,9914,5014,5314,3233.638.800
30 de jan. de 202414,8515,0114,7615,0014,7813.187.400
29 de jan. de 202414,6414,8914,5714,8714,6610.141.300
26 de jan. de 202414,6414,7714,5214,6714,4617.847.600
25 de jan. de 202414,6514,7414,2914,5414,3313.716.900
24 de jan. de 202414,6014,7714,3914,4414,2320.178.500
23 de jan. de 202414,2414,4914,1814,4114,2019.705.600
22 de jan. de 202414,0114,3013,9514,2014,0017.508.300
19 de jan. de 202413,2314,0013,1313,9413,7426.870.000
18 de jan. de 202413,4513,7912,9413,2013,0138.124.600
17 de jan. de 202413,6714,0413,5913,8413,6425.133.800
16 de jan. de 202413,9314,0113,7113,9213,7217.038.600
12 de jan. de 202414,4514,4813,9214,2014,0019.335.900
11 de jan. de 202414,3514,4213,9614,3914,1816.844.600
10 de jan. de 202414,5414,5714,2814,4614,2514.356.700
09 de jan. de 202414,6414,6814,4814,5914,3815.962.900
08 de jan. de 202414,5414,7314,3914,7014,4912.765.400
05 de jan. de 202414,3414,9114,2614,6414,4322.168.300
04 de jan. de 202414,2014,5014,1214,3314,1217.921.100
03 de jan. de 202414,3614,4514,0814,1813,9816.527.000
02 de jan. de 202414,3014,7914,2314,6114,4015.425.600
29 de dez. de 202314,5314,5514,3414,4014,1910.085.500
28 de dez. de 202314,4114,5714,4014,5414,337.031.700
27 de dez. de 202314,4314,5814,2914,5214,317.038.800
26 de dez. de 202314,3314,5114,2014,4514,247.443.600
22 de dez. de 202314,3714,5114,2014,2914,087.004.200
21 de dez. de 202314,2714,3914,1514,2814,0712.421.400
20 de dez. de 202314,4014,5414,0714,0813,8818.190.300
19 de dez. de 202314,1514,4114,0414,3614,1515.358.300
18 de dez. de 202314,4414,4614,1014,1113,9114.594.700
15 de dez. de 202314,6614,8014,2714,3214,1125.883.400
14 de dez. de 202314,5214,8814,3614,7714,5630.756.800
13 de dez. de 202313,0214,0012,9413,9613,7619.030.500
12 de dez. de 202313,1213,1812,9513,0212,8310.495.800
11 de dez. de 202313,2513,2913,1113,1712,988.685.100
08 de dez. de 202313,0813,3513,0513,2613,0713.676.900
07 de dez. de 202313,0313,3012,9513,1112,9213.727.000
06 de dez. de 202313,0213,4212,9612,9612,7710.764.200
05 de dez. de 202313,2513,2512,7612,9412,7521.383.300
04 de dez. de 202313,0513,5113,0013,4413,2521.502.800
01 de dez. de 202312,2613,2812,2213,2213,0323.254.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...