Korn/Ferry International (KFY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	226.972	0,96%	60,44	60,234	61,78	61,23
27/02/2024	191.238	2,10%	59,96	59,69	60,70	60,65
26/02/2024	82.975	-0,39%	59,43	59,12	59,73	59,40
23/02/2024	72.757	0,56%	59,25	59,07	60,05	59,63
22/02/2024	76.190	0,27%	59,25	58,705	59,36	59,30
21/02/2024	89.474	0,51%	58,53	58,5625	59,15	59,14
20/02/2024	78.573	0,14%	57,975	58,18	59,05	58,84
19/02/2024	77.985	-2,18%	59,41	58,75	59,77	58,76
16/02/2024	77.985	-2,18%	59,41	58,75	59,77	58,76
15/02/2024	125.940	1,49%	59,61	59,625	60,58	60,07
14/02/2024	65.940	1,75%	58,81	58,735	59,54	59,19
13/02/2024	166.898	-4,44%	59,32	57,91	59,74	58,17
12/02/2024	114.148	3,28%	58,73	59,58	61,07	60,87
09/02/2024	93.816	-0,10%	58,73	58,51	59,47	58,94
08/02/2024	101.901	0,63%	58,73	58,45	59,12	59,00
07/02/2024	125.542	-0,34%	58,85	58,385	58,86	58,63
06/02/2024	262.737	-0,31%	58,85	58,52	59,58	58,83
05/02/2024	83.906	-0,86%	58,84	58,61	59,21	59,01
02/02/2024	88.384	0,78%	58,81	58,69	59,78	59,52
01/02/2024	126.483	0,67%	58,77	58,18	59,35	59,06
31/01/2024	187.901	-1,25%	59,08	58,65	59,65	58,67
30/01/2024	108.406	1,33%	58,13	58,33	59,67	59,41
29/01/2024	73.557	0,03%	58,59	58,07	58,75	58,63
26/01/2024	86.032	0,48%	58,71	58,31	58,7568	58,61
25/01/2024	141.993	1,07%	58,44	57,78	58,335	58,33
24/01/2024	63.094	0,26%	58,06	57,32	58,11	57,71
23/01/2024	119.138	0,58%	57,79	57,38	58,12	57,56
22/01/2024	83.784	1,54%	56,79	56,645	57,37	57,23
19/01/2024	75.849	0,88%	55,60	55,265	56,36	56,36
18/01/2024	47.805	0,85%	55,78	55,26	55,87	55,87
17/01/2024	100.334	-1,58%	55,74	55,07	56,13	55,40
16/01/2024	69.991	0,29%	55,51	55,56	56,245	56,29
15/01/2024	82.103	0,00%	56,48	55,865	56,675	56,13
12/01/2024	82.103	0,00%	56,48	55,865	56,675	56,13
11/01/2024	154.602	0,56%	55,47	55,425	56,31	56,13
10/01/2024	107.648	0,80%	55,02	54,77	56,20	55,82
09/01/2024	96.222	-1,53%	55,50	55,01	55,865	55,38
08/01/2024	130.439	1,94%	55,195	54,89	56,26	56,24
05/01/2024	66.089	-1,11%	55,50	55,17	56,32	55,17
04/01/2024	128.758	-1,36%	56,64	55,35	56,6975	55,79
03/01/2024	228.993	-3,15%	58,77	56,57	57,9692	56,56
02/01/2024	82.276	-1,60%	58,77	58,139	59,41	58,40
29/12/2023	75.975	0,19%	59,01	59,11	59,67	59,35
28/12/2023	60.918	0,42%	59,00	58,82	59,33	59,24
27/12/2023	135.988	0,17%	58,58	58,91	59,50	58,99
26/12/2023	116.822	0,46%	58,58	58,41	59,30	58,89
22/12/2023	71.492	-0,09%	58,98	58,50	59,48	58,62
21/12/2023	98.774	0,86%	58,77	57,36	58,66	58,67
20/12/2023	158.001	-1,62%	58,77	58,16	60,16	58,17
19/12/2023	120.246	2,24%	58,85	58,85	59,59	59,46
18/12/2023	119.166	0,59%	57,33	57,575	58,83	58,16
15/12/2023	181.202	0,56%	57,33	57,15	58,08	57,82
14/12/2023	213.888	1,79%	55,72	55,97	57,79	57,50
13/12/2023	308.284	1,02%	55,72	54,56	56,49	56,49
12/12/2023	119.400	0,00%	54,77	55,30	56,105	55,92
11/12/2023	164.230	2,19%	54,77	54,48	56,28	55,92
08/12/2023	161.122	1,54%	53,65	53,41	54,83	54,72
07/12/2023	239.974	4,24%	52,10	52,06	53,905	53,89
06/12/2023	347.406	-3,13%	54,00	51,65	55,04	51,70
05/12/2023	210.630	-1,71%	52,69	53,16	53,97	53,37
04/12/2023	178.785	2,63%	52,69	52,76	54,30	54,30
01/12/2023	113.145	2,26%	51,38	51,675	52,90	52,91
30/11/2023	100.362	0,96%	51,505	51,12	51,825	51,74
29/11/2023	64.691	0,53%	51,395	51,14	51,785	51,25
28/11/2023	139.177	-0,78%	51,33	50,76	51,51	50,98
27/11/2023	51.662	0,67%	50,86	50,634	51,47	51,38
24/11/2023	25.464	0,39%	51,11	50,77	51,27	51,04
23/11/2023	37.902	0,20%	50,99	50,78	51,47	50,84
22/11/2023	36.117	0,20%	50,99	50,78	51,47	50,84
21/11/2023	81.009	-1,50%	51,56	50,71	51,71	50,74
20/11/2023	77.263	1,72%	50,50	50,54	51,56	51,51
17/11/2023	73.148	0,62%	50,41	50,402	50,96	50,64
16/11/2023	83.581	-0,69%	50,90	49,95	50,6287	50,33
15/11/2023	121.247	0,12%	50,90	50,47	51,3902	50,68
14/11/2023	111.630	6,12%	49,00	47,69	50,755	50,62
13/11/2023	60.163	-1,00%	47,98	47,701	48,16	47,70
10/11/2023	58.689	1,30%	47,48	47,44	48,47	48,18
09/11/2023	71.817	-0,31%	47,59	47,51	48,17	47,56
08/11/2023	64.960	0,13%	47,59	47,29	48,04	47,71
07/11/2023	73.116	-1,71%	48,27	47,66	48,40	47,65
06/11/2023	96.755	1,38%	47,54	47,375	48,52	48,48
03/11/2023	59.925	1,77%	46,85	47,71	48,02	47,82
02/11/2023	79.049	2,94%	45,37	45,835	47,03	46,99
01/11/2023	189.281	0,29%	45,37	45,00	45,64	45,65
31/10/2023	71.464	1,58%	44,80	44,80	45,59	45,52
30/10/2023	83.464	-0,40%	45,15	44,69	45,40	44,81
27/10/2023	45.189	-0,97%	45,15	44,68	45,64	45,01
26/10/2023	83.726	0,53%	45,50	45,27	46,19	45,45
25/10/2023	103.837	0,44%	44,72	44,565	45,54	45,21
24/10/2023	150.160	-1,68%	46,86	44,45	46,04	45,01
23/10/2023	160.204	-2,14%	46,86	45,76	47,02	45,78
20/10/2023	405.763	-2,83%	48,37	46,65	48,24	46,78
19/10/2023	116.584	-0,08%	47,96	47,88	48,49	48,14
18/10/2023	103.314	-1,77%	48,64	48,17	48,9778	48,18
17/10/2023	70.054	0,99%	48,425	48,615	49,42	49,05
16/10/2023	72.661	-0,59%	49,34	48,50	49,48	48,57
13/10/2023	124.399	-1,33%	49,67	48,74	49,87	48,86
12/10/2023	188.051	-0,72%	49,63	49,23	49,65	49,52
11/10/2023	119.668	1,38%	48,88	49,49	50,345	49,88
10/10/2023	114.586	0,96%	48,88	48,875	49,21	49,20