Korn/Ferry International (KFY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	0,92%	70,28	70,59	71,93	71,65
17-07-2024	158.754	0,92%	70,28	70,59	71,93	71,65
16-07-2024	142.293	4,01%	69,09	69,00	71,15	71,00
15-07-2024	101.845	1,04%	67,61	67,44	69,37	68,26
12-07-2024	140.553	2,40%	66,77	66,71	67,89	67,56
11-07-2024	167.681	2,82%	65,10	65,09	66,56	65,98
10-07-2024	95.021	-0,74%	64,65	63,94	64,965	64,17
09-07-2024	407.588	-2,68%	66,335	64,28	65,79	64,65
08-07-2024	68.904	0,71%	66,63	66,14	66,855	66,43
05-07-2024	86.550	-2,09%	67,17	65,85	67,14	65,96
04-07-2024	54.227	-0,09%	67,46	67,18	67,82	67,37
03-07-2024	54.203	-1,01%	67,46	67,18	67,82	66,75
02-07-2024	143.583	1,86%	66,64	66,64	67,91	67,80
01-07-2024	143.020	-0,86%	67,50	66,11	67,64	66,56
28-06-2024	180.973	1,73%	67,05	66,13	67,60	67,14
27-06-2024	103.211	-0,47%	66,70	65,85	66,51	66,00
26-06-2024	300.864	-1,50%	66,69	66,26	67,01	66,31
25-06-2024	436.628	-0,16%	67,38	67,08	68,1199	67,32
24-06-2024	136.846	-1,23%	67,85	67,44	69,14	67,43
21-06-2024	245.192	0,34%	67,83	67,595	68,33	68,27
20-06-2024	258.523	2,25%	65,50	65,53	68,48	68,04
19-06-2024	163.170	0,64%	66,18	65,905	67,17	66,54
18-06-2024	152.061	0,64%	66,18	65,905	67,17	66,54
17-06-2024	186.050	-0,91%	66,74	65,82	66,60	66,12
14-06-2024	333.611	-5,04%	70,50	66,365	70,50	66,73
13-06-2024	364.801	10,82%	66,20	65,10	70,48	70,27
12-06-2024	138.903	0,78%	64,29	63,39	64,975	63,41
11-06-2024	139.052	0,66%	62,06	61,85	63,13	62,92
10-06-2024	148.597	-1,20%	62,53	61,57	62,86	62,51
07-06-2024	129.617	-2,45%	63,80	63,10	64,08	63,27
06-06-2024	119.596	0,33%	64,62	64,43	65,60	64,86
05-06-2024	120.395	-1,09%	65,40	64,15	65,505	64,655
04-06-2024	72.063	-0,38%	65,37	65,2201	65,66	65,37
03-06-2024	81.686	-0,49%	65,96	65,465	66,29	65,62
31-05-2024	71.707	0,53%	65,525	64,96	66,00	65,94
30-05-2024	84.010	0,26%	65,525	65,12	65,69	65,59
29-05-2024	85.202	-1,76%	65,83	65,19	66,135	65,42
28-05-2024	88.623	0,09%	66,635	66,02	66,81	66,59
27-05-2024	0	1,16%	65,86	65,64	66,64	66,53
24-05-2024	105.439	1,16%	65,86	65,64	66,64	66,53
23-05-2024	111.099	0,29%	65,06	64,72	65,77	65,77
22-05-2024	70.015	0,20%	65,68	65,21	65,855	65,58
21-05-2024	64.214	-0,37%	65,195	65,10	65,46	65,45
20-05-2024	97.475	-1,11%	66,41	65,60	66,515	65,69
17-05-2024	64.934	0,27%	66,205	65,73	66,67	66,43
16-05-2024	152.638	0,36%	65,53	65,40	66,29	66,25
15-05-2024	119.295	1,91%	65,53	64,93	66,495	66,035
14-05-2024	145.111	0,26%	64,62	64,59	65,48	64,80
13-05-2024	109.479	0,17%	64,62	64,452	64,935	64,63
10-05-2024	94.806	0,16%	64,13	64,04	64,54	64,52
09-05-2024	255.644	0,53%	64,13	63,56	64,41	64,42
08-05-2024	192.742	1,80%	62,635	62,53	64,10	64,08
07-05-2024	344.722	-1,24%	62,97	62,849	64,20	62,95
06-05-2024	144.031	2,36%	62,97	62,73	63,995	63,74
03-05-2024	80.285	0,65%	62,81	61,445	62,565	62,27
02-05-2024	115.985	1,13%	61,81	60,97	62,06	61,87
01-05-2024	108.660	0,76%	61,05	60,86	61,86	61,18
30-04-2024	126.251	-1,25%	60,995	60,32	61,16	60,72
29-04-2024	96.876	0,79%	60,86	61,17	61,79	61,49
26-04-2024	93.066	0,61%	60,86	60,495	61,415	61,01
25-04-2024	162.087	-3,21%	63,23	60,62	62,10	60,64
24-04-2024	94.725	-0,86%	63,23	62,01	63,225	62,65
23-04-2024	92.080	0,38%	62,985	62,985	63,965	63,19
22-04-2024	167.347	2,71%	62,05	61,49	63,65	62,95
19-04-2024	199.100	2,20%	60,43	60,39	61,35	61,29
18-04-2024	106.800	-0,05%	60,27	59,785	60,725	59,97
17-04-2024	92.942	-0,78%	60,27	59,78	61,055	60,00
16-04-2024	109.188	-0,61%	60,27	60,07	60,66	60,47
15-04-2024	71.986	-1,06%	62,46	60,69	61,88	60,84
12-04-2024	72.601	-1,74%	62,46	61,38	62,675	61,49
11-04-2024	98.434	-0,45%	63,175	62,34	63,63	62,58
10-04-2024	171.754	-2,48%	63,06	62,72	63,75	62,86
09-04-2024	73.350	0,72%	64,47	64,00	64,81	64,46
08-04-2024	57.781	0,68%	64,24	63,865	64,38	64,00
05-04-2024	198.595	0,54%	63,28	63,07	63,80	63,57
04-04-2024	89.803	-1,56%	64,76	63,14	64,765	63,23
03-04-2024	98.264	-0,14%	64,19	63,94	64,605	64,23
02-04-2024	105.070	-0,66%	64,42	63,97	64,625	64,32
01-04-2024	80.933	-1,54%	65,61	64,53	65,58	64,75
28-03-2024	113.643	-0,27%	65,84	65,41	66,22	65,76
27-03-2024	192.117	2,36%	65,06	65,00	66,47	65,94
26-03-2024	94.689	0,78%	63,99	63,875	64,81	64,42
25-03-2024	79.185	-0,80%	65,44	64,25	65,045	64,25
22-03-2024	89.715	-0,96%	65,44	64,65	65,53	64,77
21-03-2024	136.733	1,57%	64,77	64,5069	65,79	65,40
20-03-2024	116.886	1,50%	63,29	62,8458	64,79	64,39
19-03-2024	180.079	-1,12%	64,34	63,39	64,81	63,44
18-03-2024	218.646	1,12%	63,79	63,09	64,305	64,16
15-03-2024	429.382	0,41%	63,00	62,78	63,93	63,45
14-03-2024	241.049	-1,79%	64,07	62,57	64,41	63,19
13-03-2024	181.092	-0,16%	64,72	64,20	65,44	64,34
12-03-2024	114.537	-0,59%	64,47	64,08	65,07	64,44
11-03-2024	160.226	-1,19%	65,41	64,35	66,27	64,82
08-03-2024	241.497	0,88%	65,41	64,98	66,27	65,60
07-03-2024	260.348	0,25%	68,25	64,39	66,132	65,03
06-03-2024	239.700	1,26%	68,25	63,315	68,505	64,87
05-03-2024	143.354	-3,15%	65,63	63,62	65,91	64,06
04-03-2024	346.695	3,22%	64,42	64,42	66,255	66,14
01-03-2024	136.160	0,66%	63,52	62,83	64,09	64,08
29-02-2024	199.008	3,97%	62,36	62,01	63,89	63,66