BiG | O banco que entende os seus valores.

Korn/Ferry International (KFY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	183.362	0,15%	66,00	65,04	66,94	66,44
29/04/2026	144.101	-1,30%	67,05	66,30	67,99	66,33
28/04/2026	181.960	1,63%	67,80	67,17	68,76	67,20
27/04/2026	11.056	0,58%	65,91	65,10	66,91	66,12
24/04/2026	131.028	0,69%	64,97	60,9946	65,90	65,80
23/04/2026	284.383	-2,64%	66,61	64,085	67,00	65,35
22/04/2026	121.104	0,28%	67,02	66,535	67,39	67,12
21/04/2026	167.671	0,45%	66,63	66,63	68,23	66,93
20/04/2026	119.136	1,32%	64,06	64,06	66,90	66,63
17/04/2026	284.776	0,52%	64,98	64,855	66,58	65,76
16/04/2026	232.257	1,76%	64,64	64,30	65,64	65,42
15/04/2026	191.749	1,63%	63,54	63,47	64,8099	64,33
14/04/2026	125.159	0,06%	63,69	63,04	64,02	63,30
13/04/2026	298.884	4,51%	60,53	60,46	63,32	63,26
10/04/2026	376.624	-5,35%	63,95	60,05	63,96	60,53
09/04/2026	155.751	0,10%	63,68	62,8275	64,09	63,95
08/04/2026	162.533	0,93%	63,83	61,59	65,25	63,90
07/04/2026	260.069	-0,06%	62,25	62,25	64,065	63,31
06/04/2026	163.733	-0,02%	63,23	62,45	63,68	63,35
02/04/2026	246.490	1,10%	62,67	61,645	63,65	63,36
01/04/2026	253.266	-0,45%	63,30	61,495	63,30	62,67
31/03/2026	177.530	0,04%	64,20	62,26	64,20	62,95
30/03/2026	256.588	0,86%	62,92	62,695	63,77	62,89
27/03/2026	120.620	-1,79%	63,56	61,9481	63,56	62,35
26/03/2026	198.101	1,68%	63,01	62,75	64,80	63,51
25/03/2026	200.002	0,51%	62,83	61,54	63,415	63,01
24/03/2026	162.336	-0,32%	62,89	61,59	63,23	62,69
23/03/2026	264.956	1,85%	61,97	61,97	63,57	62,89
20/03/2026	293.297	0,11%	61,39	61,39	62,74	61,76
19/03/2026	285.521	2,12%	60,24	60,24	62,14	61,76
18/03/2026	207.633	-1,22%	60,555	60,445	61,45	60,48
17/03/2026	184.252	1,29%	61,19	60,64	61,77	61,26
16/03/2026	193.838	-0,33%	60,935	60,48	61,20	60,48
13/03/2026	246.526	-1,37%	62,10	60,41	62,205	60,68
12/03/2026	245.225	-1,49%	61,52	61,34	63,3036	61,52
11/03/2026	240.811	-0,22%	62,09	61,51	63,19	62,45
10/03/2026	258.138	-0,06%	62,57	60,39	62,86	62,59
09/03/2026	382.694	-1,52%	63,60	60,48	64,24	62,63
06/03/2026	363.027	-2,35%	64,95	62,26	65,05	63,60
05/03/2026	477.927	2,98%	62,66	62,66	65,18	65,08
04/03/2026	251.584	1,17%	62,88	62,19	63,47	63,20
03/03/2026	264.464	0,43%	61,22	60,725	62,755	62,47
02/03/2026	158.481	-0,75%	62,67	61,43	63,18	62,20
27/02/2026	207.380	-0,41%	62,30	61,15	63,03	62,67
26/02/2026	321.073	4,92%	60,31	60,31	63,08	62,93
25/02/2026	246.005	0,74%	60,19	59,10	60,35	59,98
24/02/2026	347.635	0,00%	59,31	58,95	60,5949	59,54
23/02/2026	354.757	-4,28%	62,01	59,47	62,01	59,54
20/02/2026	164.290	-1,07%	62,50	61,92	63,51	62,20
19/02/2026	269.378	0,37%	62,64	62,025	62,985	62,87
18/02/2026	249.552	2,14%	61,46	61,375	63,005	62,64
17/02/2026	207.478	0,16%	61,315	60,51	61,995	61,33
13/02/2026	219.510	1,76%	60,47	60,02	61,77	61,23
12/02/2026	318.285	-3,59%	62,59	60,17	63,105	60,17
11/02/2026	278.562	-8,22%	67,93	62,175	68,70	62,41
10/02/2026	223.667	2,04%	66,46	66,46	68,22	67,98
09/02/2026	118.960	-2,19%	68,67	66,60	68,685	66,62
06/02/2026	348.371	1,99%	66,74	66,715	69,435	68,11
05/02/2026	299.039	-0,40%	67,40	66,525	67,99	66,78
04/02/2026	372.220	-0,48%	67,42	66,59	68,45	67,05
03/02/2026	235.288	-3,87%	69,71	66,94	69,71	67,37
02/02/2026	150.757	0,88%	69,42	68,12	70,46	70,08
30/01/2026	211.692	3,30%	67,38	67,21	69,615	69,47
29/01/2026	263.435	1,36%	66,85	66,15	67,395	67,25
28/01/2026	128.423	-2,10%	67,77	66,26	67,995	66,35
27/01/2026	132.213	-0,62%	67,99	67,05	67,99	67,77
26/01/2026	120.856	0,15%	68,21	66,93	68,31	68,19
23/01/2026	112.479	-1,06%	68,58	67,83	69,07	68,01
22/01/2026	169.377	1,39%	67,80	67,80	69,15	68,74
21/01/2026	221.624	1,99%	66,48	66,48	68,22	67,80
20/01/2026	135.169	-2,19%	67,16	66,28	67,98	66,48
16/01/2026	138.047	-1,12%	68,13	67,54	68,90	67,97
15/01/2026	101.792	1,58%	67,98	67,50	68,90	68,74
14/01/2026	130.859	0,57%	67,29	67,07	68,23	67,67
13/01/2026	271.233	-2,28%	69,99	66,81	69,99	67,29
12/01/2026	268.505	-0,17%	69,28	68,139	69,28	68,86
09/01/2026	155.134	1,38%	68,4815	67,375	69,40	68,98
08/01/2026	82.492	2,18%	66,59	66,19	68,11	68,04
07/01/2026	153.414	0,00%	66,97	65,58	67,08	66,59
06/01/2026	269.578	1,31%	65,98	65,41	66,81	66,59
05/01/2026	224.248	-0,99%	66,30	65,68	67,4899	65,73
02/01/2026	106.720	0,56%	66,54	65,41	66,705	66,39
31/12/2025	63.084	-1,27%	66,75	65,845	67,03	66,02
30/12/2025	125.293	-0,28%	67,30	66,03	67,61	66,03
29/12/2025	94.722	-0,06%	67,10	65,935	67,20	67,06
26/12/2025	100.727	0,68%	66,84	66,43	68,38	67,10
24/12/2025	150.920	0,20%	66,58	65,795	67,157	66,65
23/12/2025	165.473	-1,13%	67,28	66,275	67,58	66,52
22/12/2025	229.485	-1,44%	68,01	66,97	68,75	67,28
19/12/2025	296.145	-0,81%	68,75	68,21	69,30	68,26
18/12/2025	171.092	0,36%	69,05	68,77	69,77	68,82
17/12/2025	247.843	0,86%	68,46	68,3307	69,45	69,05
16/12/2025	213.573	-0,54%	69,08	68,45	69,275	68,46
15/12/2025	235.462	-1,50%	69,88	68,58	70,645	68,83
12/12/2025	283.393	1,72%	68,70	68,16	70,00	69,88
11/12/2025	250.637	2,09%	67,63	67,61	69,13	68,70
10/12/2025	310.139	-0,21%	67,57	66,27	68,22	67,43
09/12/2025	452.535	4,00%	64,97	64,97	68,01	67,57
08/12/2025	245.114	-1,67%	67,015	64,91	67,015	64,97
05/12/2025	148.926	-0,62%	66,16	65,71	67,14	66,07