KeyCorp (BVMF:K1EY34)
Brazil
· Delayed Price · Currency is BRL 115.00
+1.74 (1.54%)
At close: Feb 3, 2026
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.25 | 1.54% | 1 |
| Jan 15, 2026 | 113.26 | 113.26 | 113.26 | 113.26 | 112.52 | -0.21% | 1 |
| Jan 12, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 112.76 | -1.48% | 85 |
| Dec 19, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 114.45 | 0.60% | 1 |
| Dec 17, 2025 | 114.51 | 114.51 | 114.51 | 114.51 | 113.77 | 1.66% | 1 |
| Dec 16, 2025 | 112.39 | 112.64 | 111.98 | 112.64 | 111.91 | 16.73% | 176 |
| Nov 24, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.12 | 2.70% | 1 |
| Nov 13, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 92.62 | -1.72% | 70 |
| Nov 11, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 94.24 | 1.26% | 70 |
| Oct 31, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 93.06 | 0.10% | 525 |
| Oct 30, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 92.97 | 0.48% | 4 |
| Oct 29, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 92.53 | -1.09% | 1 |
| Oct 27, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 93.55 | -1.27% | 1 |
| Oct 24, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 94.75 | 1.52% | 3 |
| Oct 23, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 93.33 | 3.34% | 10 |
| Oct 17, 2025 | 91.35 | 91.62 | 91.35 | 91.62 | 90.31 | 2.25% | 518 |
| Oct 16, 2025 | 89.98 | 89.98 | 89.60 | 89.60 | 88.32 | -7.25% | 14 |
| Oct 15, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 95.22 | -2.62% | 2 |
| Oct 14, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 97.78 | 3.40% | 4 |
| Oct 10, 2025 | 97.48 | 97.48 | 95.94 | 95.94 | 94.57 | -2.00% | 27 |
| Oct 9, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 96.50 | 1.66% | 3 |
| Oct 8, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 94.93 | -2.36% | 1 |
| Oct 6, 2025 | 98.63 | 98.63 | 98.63 | 98.63 | 97.22 | 0.23% | 7 |
| Sep 30, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 97.00 | -1.70% | 1 |
| Sep 29, 2025 | 99.70 | 100.10 | 99.70 | 100.10 | 98.67 | -0.60% | 13 |
| Sep 25, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 99.26 | 0.90% | 14 |
| Sep 24, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 98.38 | 0.30% | 7 |
| Sep 23, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.08 | -2.16% | 8 |
| Sep 19, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 100.25 | 0.69% | 68 |
| Sep 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.56 | 2.02% | 1 |
| Sep 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.59 | 0.51% | 1 |
| Sep 16, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.09 | -1.50% | 2 |
| Sep 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.57 | -1.96% | 2 |
| Sep 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.54 | -0.78% | 45 |
| Sep 11, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 101.33 | -1.34% | 3 |
| Sep 10, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 102.71 | 0.77% | 7 |
| Sep 9, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 101.92 | - | 1 |
| Sep 8, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 101.92 | 0.55% | 6 |
| Sep 5, 2025 | 102.83 | 102.83 | 102.83 | 102.83 | 101.36 | -1.50% | 5 |
| Aug 29, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 102.18 | -0.50% | 2 |
| Aug 28, 2025 | 104.60 | 104.92 | 104.60 | 104.92 | 102.69 | 1.27% | 5 |
| Aug 22, 2025 | 100.00 | 103.60 | 100.00 | 103.60 | 101.40 | 4.54% | 9 |
| Aug 19, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 97.00 | 0.61% | 1 |
| Aug 18, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 96.41 | 0.51% | 8 |
| Aug 15, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 95.92 | 0.37% | 10 |
| Aug 13, 2025 | 96.42 | 97.64 | 96.42 | 97.64 | 95.57 | 1.27% | 39 |
| Aug 12, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 94.37 | 2.03% | 12 |
| Aug 11, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 92.49 | -1.75% | 3 |
| Aug 8, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 94.14 | 1.17% | 3 |
| Aug 7, 2025 | 95.07 | 95.07 | 95.07 | 95.07 | 93.05 | -1.07% | 3 |
| Aug 6, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 94.06 | -2.24% | 3 |
| Aug 5, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 96.21 | -0.41% | 1 |