KeyCorp (BVMF:K1EY34)
Brazil
· Delayed Price · Currency is BRL 96.50
0.00 (0.00%)
At close: Nov 24, 2025
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.76 | 2.70% | 1 |
| Nov 13, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.24 | -1.72% | 70 |
| Nov 11, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 94.87 | 1.26% | 70 |
| Oct 31, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 93.69 | 0.10% | 525 |
| Oct 30, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 93.60 | 0.48% | 4 |
| Oct 29, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.15 | -1.09% | 1 |
| Oct 27, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.17 | -1.27% | 1 |
| Oct 24, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 95.38 | 1.52% | 3 |
| Oct 23, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 93.95 | 3.34% | 10 |
| Oct 17, 2025 | 91.35 | 91.62 | 91.35 | 91.62 | 90.92 | 2.25% | 518 |
| Oct 16, 2025 | 89.98 | 89.98 | 89.60 | 89.60 | 88.91 | -7.25% | 14 |
| Oct 15, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 95.86 | -2.62% | 2 |
| Oct 14, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 98.44 | 3.40% | 4 |
| Oct 10, 2025 | 97.48 | 97.48 | 95.94 | 95.94 | 95.21 | -2.00% | 27 |
| Oct 9, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.15 | 1.66% | 3 |
| Oct 8, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 95.56 | -2.36% | 1 |
| Oct 6, 2025 | 98.63 | 98.63 | 98.63 | 98.63 | 97.87 | 0.23% | 7 |
| Sep 30, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 97.65 | -1.70% | 1 |
| Sep 29, 2025 | 99.70 | 100.10 | 99.70 | 100.10 | 99.33 | -0.60% | 13 |
| Sep 25, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 99.93 | 0.90% | 14 |
| Sep 24, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.04 | 0.30% | 7 |
| Sep 23, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.74 | -2.16% | 8 |
| Sep 19, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 100.92 | 0.69% | 68 |
| Sep 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.23 | 2.02% | 1 |
| Sep 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.24 | 0.51% | 1 |
| Sep 16, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.75 | -1.50% | 2 |
| Sep 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.23 | -1.96% | 2 |
| Sep 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.22 | -0.78% | 45 |
| Sep 11, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.01 | -1.34% | 3 |
| Sep 10, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 103.40 | 0.77% | 7 |
| Sep 9, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 102.61 | - | 1 |
| Sep 8, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 102.61 | 0.55% | 6 |
| Sep 5, 2025 | 102.83 | 102.83 | 102.83 | 102.83 | 102.04 | -1.50% | 5 |
| Aug 29, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 102.87 | -0.50% | 2 |
| Aug 28, 2025 | 104.60 | 104.92 | 104.60 | 104.92 | 103.38 | 1.27% | 5 |
| Aug 22, 2025 | 100.00 | 103.60 | 100.00 | 103.60 | 102.08 | 4.54% | 9 |
| Aug 19, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 97.65 | 0.61% | 1 |
| Aug 18, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.06 | 0.51% | 8 |
| Aug 15, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 96.56 | 0.37% | 10 |
| Aug 13, 2025 | 96.42 | 97.64 | 96.42 | 97.64 | 96.21 | 1.27% | 39 |
| Aug 12, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 95.01 | 2.03% | 12 |
| Aug 11, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.11 | -1.75% | 3 |
| Aug 8, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 94.77 | 1.17% | 3 |
| Aug 7, 2025 | 95.07 | 95.07 | 95.07 | 95.07 | 93.68 | -1.07% | 3 |
| Aug 6, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 94.69 | -2.24% | 3 |
| Aug 5, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 96.86 | -0.41% | 1 |
| Aug 4, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 97.25 | 0.64% | 10 |
| Aug 1, 2025 | 98.07 | 98.07 | 98.07 | 98.07 | 96.63 | -2.56% | 10 |
| Jul 31, 2025 | 100.86 | 100.86 | 100.65 | 100.65 | 99.17 | 0.15% | 6 |
| Jul 30, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.03 | -2.14% | 4 |
| Jul 29, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 101.19 | 0.29% | 6 |
| Jul 28, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 100.90 | -0.49% | 14 |
| Jul 25, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 101.39 | 0.29% | 12 |
| Jul 24, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 101.10 | -1.54% | 1 |
| Jul 23, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 102.67 | 0.33% | 288 |
| Jul 22, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 102.34 | 1.43% | 5 |
| Jul 21, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 100.90 | -0.69% | 7 |
| Jul 18, 2025 | 103.11 | 103.11 | 103.11 | 103.11 | 101.60 | 0.89% | 6 |
| Jul 17, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 100.70 | 2.20% | 2 |
| Jul 16, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.53 | -0.60% | 1 |
| Jul 15, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 99.13 | -2.18% | 5 |
| Jul 14, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 101.33 | 0.63% | 1 |
| Jul 11, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 100.70 | -0.68% | 23 |
| Jul 10, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 101.39 | 2.08% | 7 |
| Jul 9, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 99.32 | 0.58% | 28 |