Korn/Ferry International (KFY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	73.198	0,35%	48,145	48,17	48,96	48,73
06-10-2023	122.507	1,42%	47,99	47,82	48,68	48,56
05-10-2023	70.840	-0,50%	47,54	47,66	48,23	47,88
04-10-2023	62.391	1,14%	47,54	47,39	48,145	48,12
03-10-2023	101.813	0,15%	47,25	47,31	47,785	47,58
02-10-2023	147.963	0,15%	47,25	47,19	47,68	47,51
29-09-2023	57.191	-0,94%	47,92	47,41	48,145	47,44
28-09-2023	66.517	1,14%	47,60	47,6231	48,145	47,89
27-09-2023	101.795	1,63%	46,89	46,76	47,58	47,35
26-09-2023	144.793	-1,25%	47,23	46,555	47,53	46,59
25-09-2023	74.832	0,40%	46,82	46,775	47,31	47,18
22-09-2023	60.451	-1,26%	47,645	46,97	47,965	46,99
21-09-2023	66.206	-1,20%	47,88	47,57	48,16	47,59
20-09-2023	86.540	-0,12%	48,69	48,29	49,35	48,35
19-09-2023	67.413	1,23%	48,26	47,9506	48,72	48,41
18-09-2023	93.587	1,57%	47,02	47,18	48,10	47,82
15-09-2023	188.375	-1,94%	47,02	46,47	47,49	47,08
14-09-2023	333.775	-0,13%	48,82	47,69	48,23	48,01
13-09-2023	88.777	0,02%	47,81	47,645	48,16	48,07
12-09-2023	106.717	0,31%	47,81	47,3631	48,135	48,06
11-09-2023	162.784	-1,36%	48,83	47,89	48,95	47,91
08-09-2023	107.463	-0,39%	48,84	48,255	49,03	48,57
07-09-2023	125.314	-2,23%	50,54	49,66	50,26	48,76
06-09-2023	77.161	-0,66%	50,98	49,66	50,795	49,87
05-09-2023	121.419	-2,86%	50,98	49,355	51,01	50,20
04-09-2023	75.671	1,37%	51,77	51,51	52,04	51,68
01-09-2023	75.671	1,37%	51,77	51,51	52,04	51,68
31-08-2023	65.065	-1,74%	51,93	50,89	51,9694	50,98
30-08-2023	66.125	-0,29%	51,63	51,79	52,2466	51,88
29-08-2023	60.302	0,08%	51,63	51,75	52,32	52,03
28-08-2023	78.501	-0,33%	52,61	51,92	52,755	51,99
25-08-2023	76.030	0,89%	52,25	51,45	52,51	52,16
24-08-2023	92.310	-0,08%	51,74	51,23	52,12	51,70
23-08-2023	106.641	1,51%	50,82	50,76	51,73	51,74
22-08-2023	94.206	-1,24%	51,80	50,95	51,88	50,97
21-08-2023	99.437	0,04%	51,425	51,1275	51,805	51,61
18-08-2023	105.125	0,23%	51,62	51,41	51,905	51,59
17-08-2023	111.832	-0,16%	51,62	51,41	51,93	51,47
16-08-2023	82.613	-0,35%	51,97	51,34	52,025	51,55
15-08-2023	111.410	-1,69%	52,315	51,58	52,46	51,73
14-08-2023	122.775	0,02%	52,25	52,03	52,61	52,62
11-08-2023	50.117	-0,13%	52,82	52,425	52,965	52,61
10-08-2023	77.215	-0,04%	53,21	52,37	53,195	52,68
09-08-2023	73.318	0,15%	52,50	51,925	52,83	52,70
08-08-2023	60.664	-0,53%	52,39	51,46	52,68	52,62
07-08-2023	60.681	1,23%	52,18	52,33	53,11	52,90
04-08-2023	72.070	-1,12%	53,12	52,24	53,16	52,26
03-08-2023	78.254	0,49%	52,15	52,02	53,085	52,85
02-08-2023	48.087	-0,02%	52,08	52,02	52,69	52,59
01-08-2023	89.796	-0,15%	52,38	51,55	52,85	52,60
31-07-2023	82.950	0,90%	52,36	52,27	52,935	52,68
28-07-2023	74.634	0,64%	52,72	52,00	52,62	52,21
27-07-2023	91.122	-0,50%	52,72	51,56	52,85	51,88
26-07-2023	91.202	-1,77%	52,76	52,00	53,10	52,14
25-07-2023	144.691	-1,04%	53,29	52,94	53,66	53,08
24-07-2023	70.580	1,07%	53,23	53,30	54,005	53,64
21-07-2023	131.724	-1,65%	53,73	53,09	54,18	53,07
20-07-2023	102.601	-1,37%	54,19	53,715	54,395	53,96
19-07-2023	103.150	1,20%	54,42	53,72	54,74	54,71
18-07-2023	136.822	2,33%	52,73	52,67	54,10	54,06
17-07-2023	110.173	-0,04%	52,89	52,68	53,44	52,83
14-07-2023	107.948	1,32%	51,88	51,43	52,91	52,85
13-07-2023	226.397	1,28%	51,88	51,25	52,75	52,16
12-07-2023	142.598	1,66%	51,55	50,77	51,915	51,50
11-07-2023	208.781	0,38%	50,87	50,3006	50,89	50,66
10-07-2023	74.134	1,10%	50,04	50,08	50,86	50,47
07-07-2023	129.063	2,27%	48,85	48,99	50,005	49,92
06-07-2023	61.379	-0,37%	48,62	48,00	48,86	48,81
05-07-2023	115.441	-0,32%	48,69	48,19	49,77	49,17
04-07-2023	51.981	-0,42%	49,41	49,07	50,08	49,33
03-07-2023	51.981	-0,42%	49,41	49,07	50,08	49,33
30-06-2023	139.167	0,24%	49,62	49,54	50,57	49,54
29-06-2023	124.597	2,43%	48,48	48,09	49,55	49,42
28-06-2023	346.199	-1,33%	48,61	47,88	48,72	48,25
27-06-2023	242.410	-3,89%	50,08	48,59	50,08	48,90
26-06-2023	172.165	2,37%	49,83	49,825	51,245	50,88
23-06-2023	725.687	-0,81%	49,82	48,90	50,43	49,7052
22-06-2023	87.918	-0,64%	50,05	49,605	50,45	50,11
21-06-2023	158.015	-0,12%	50,05	49,96	50,61	50,43
20-06-2023	115.659	-0,96%	51,15	50,27	51,37	50,49
19-06-2023	160.784	0,71%	50,91	50,60	51,3999	50,98
16-06-2023	160.784	0,71%	50,91	50,60	51,3999	50,98
15-06-2023	118.480	1,30%	49,96	49,72	50,71	50,62
14-06-2023	173.653	-3,63%	51,66	49,69	52,23	49,97
13-06-2023	126.889	0,58%	52,12	51,305	52,52	51,85
12-06-2023	114.609	0,51%	51,19	50,835	51,815	51,55
09-06-2023	160.748	0,08%	50,87	50,475	51,59	51,29
08-06-2023	127.477	-1,73%	52,15	50,86	52,09	51,25
07-06-2023	156.183	2,44%	51,46	51,30	52,505	52,15
06-06-2023	125.478	4,69%	48,82	48,63	51,11	50,91
05-06-2023	133.610	-2,55%	49,22	47,945	49,91	48,63
02-06-2023	108.842	4,48%	48,64	48,47	49,93	49,90
01-06-2023	105.955	1,62%	46,95	46,67	48,15	47,76
31-05-2023	71.755	-0,99%	48,45	47,575	48,62	47,79
30-05-2023	71.755	-0,99%	48,45	47,575	48,62	47,79
29-05-2023	81.841	1,03%	48,06	47,91	48,525	48,27
26-05-2023	81.841	1,03%	48,06	47,91	48,525	48,27
25-05-2023	67.563	-1,44%	48,29	47,595	48,44	47,78
24-05-2023	134.533	-2,02%	49,23	48,33	49,36	48,48
23-05-2023	135.113	-0,34%	49,52	49,12	50,18	49,48