BiG | O banco que entende os seus valores.

Korn/Ferry International (KFY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	229.760	1,74%	60,00	59,86	63,19	61,98
22/04/2025	133.564	2,42%	60,02	59,2272	61,065	60,92
21/04/2025	121.029	-2,04%	60,72	59,215	60,72	59,48
17/04/2025	195.713	-1,52%	62,32	60,175	62,87	60,72
16/04/2025	116.923	-1,06%	63,89	61,14	64,29	61,66
15/04/2025	141.074	-3,31%	63,89	62,28	64,29	62,32
14/04/2025	126.479	0,77%	62,20	63,655	65,12	64,45
11/04/2025	106.776	1,64%	62,20	62,09	64,20	63,96
10/04/2025	132.659	-1,86%	62,56	61,1135	63,515	62,93
09/04/2025	252.165	6,20%	60,05	59,73	65,13	64,12
08/04/2025	282.853	-0,95%	62,505	59,44	62,505	60,29
07/04/2025	388.338	-2,39%	62,47	59,9061	64,07	60,81
04/04/2025	223.394	-3,10%	62,47	61,35	62,99	62,30
03/04/2025	428.912	-6,63%	66,68	63,9175	66,85	64,29
02/04/2025	253.196	0,66%	67,88	67,36	68,88	68,87
01/04/2025	204.006	0,87%	67,59	66,62	68,73	68,42
31/03/2025	126.152	-0,37%	67,50	66,895	68,02	67,83
28/03/2025	212.059	-0,90%	68,62	67,53	68,675	68,08
27/03/2025	164.995	1,09%	67,98	67,62	68,91	68,70
26/03/2025	94.830	0,56%	68,51	67,86	68,935	67,96
25/03/2025	133.655	-0,29%	68,255	67,64	68,52	68,06
24/03/2025	197.650	2,49%	66,22	65,29	68,41	68,26
21/03/2025	326.758	-0,42%	66,22	65,29	66,60	66,60
20/03/2025	207.408	-1,42%	67,18	66,50	67,87	66,88
19/03/2025	203.672	0,65%	67,68	66,44	68,105	67,84
18/03/2025	135.944	0,02%	67,03	66,58	67,55	67,40
17/03/2025	163.122	0,16%	66,92	67,07	68,17	67,46
14/03/2025	240.913	1,37%	66,92	65,37	67,48	67,35
13/03/2025	277.942	-0,02%	65,725	65,40	67,055	66,46
12/03/2025	745.361	-1,19%	67,865	65,31	69,77	66,47
11/03/2025	493.201	7,60%	68,065	66,44	69,77	67,27
10/03/2025	308.948	-5,53%	65,19	62,05	65,1975	62,52
07/03/2025	174.515	0,86%	65,255	64,62	66,07	65,78
06/03/2025	159.339	0,65%	64,47	64,545	65,70	65,22
05/03/2025	185.540	1,23%	63,69	63,545	65,01	64,80
04/03/2025	192.433	0,36%	63,69	63,44	65,06	64,01
03/03/2025	162.359	-3,10%	64,67	63,575	66,14	63,78
28/02/2025	142.466	1,94%	64,67	64,63	65,775	65,65
27/02/2025	218.772	-0,83%	64,67	64,14	64,97	64,40
26/02/2025	179.058	-0,12%	64,95	64,245	65,68	64,94
25/02/2025	173.120	-0,02%	64,95	64,62	65,65	65,02
24/02/2025	116.943	1,06%	66,41	64,54	65,605	65,03
21/02/2025	192.858	-2,17%	66,41	63,755	66,645	64,35
20/02/2025	103.027	-1,29%	66,545	65,67	66,70	65,83
19/02/2025	137.086	0,51%	66,90	65,46	66,805	66,69
18/02/2025	115.709	-0,78%	66,90	65,735	66,945	66,35
17/02/2025	0	0,39%	66,90	66,45	67,2675	66,87
14/02/2025	164.969	0,39%	66,90	66,45	67,2675	66,87
13/02/2025	162.164	0,33%	66,90	66,45	66,97	66,61
12/02/2025	173.089	-2,63%	66,95	66,17	67,015	66,39
11/02/2025	84.427	0,72%	66,89	67,70	68,385	68,18
10/02/2025	120.949	1,09%	67,36	67,32	68,37	67,69
07/02/2025	91.879	-1,85%	68,14	66,68	68,285	66,96
06/02/2025	91.908	-1,90%	69,60	68,13	69,74	68,22
05/02/2025	103.966	-0,37%	69,60	69,115	70,36	69,54
04/02/2025	111.438	-0,37%	69,69	69,46	70,36	69,80
03/02/2025	144.989	-0,95%	69,81	68,70	70,37	70,06
31/01/2025	98.895	-1,22%	71,53	70,25	71,665	70,73
30/01/2025	109.313	1,07%	71,62	70,82	71,91	71,60
29/01/2025	132.960	-0,77%	71,62	70,40	71,985	70,84
28/01/2025	70.606	0,27%	71,60	70,9301	71,838	71,39
27/01/2025	96.859	0,71%	70,33	70,745	71,69	71,20
24/01/2025	85.135	0,74%	70,33	69,55	70,86	70,70
23/01/2025	108.218	-0,47%	70,33	69,78	70,80	70,18
22/01/2025	111.612	-0,98%	70,99	70,4513	71,8453	70,51
21/01/2025	154.609	0,66%	70,44	71,13	72,04	71,21
20/01/2025	0	1,41%	70,44	70,21	70,82	70,74
17/01/2025	235.835	1,41%	70,44	70,21	70,82	70,79
16/01/2025	187.652	0,40%	70,15	69,505	70,71	69,76
15/01/2025	114.855	1,97%	70,15	68,65	69,65	69,48
14/01/2025	145.275	1,46%	67,74	67,27	68,703	68,14
13/01/2025	120.870	2,66%	65,28	64,52	67,30	67,16
10/01/2025	139.761	-1,00%	65,725	64,53	65,90	65,42
09/01/2025	129.458	-0,30%	65,725	65,0497	66,25	66,08
08/01/2025	114.791	-0,30%	65,725	65,0497	66,25	66,08
07/01/2025	106.810	-1,13%	67,925	65,735	68,65	66,28
06/01/2025	162.298	-1,46%	67,925	66,96	68,65	67,04
03/01/2025	100.665	1,83%	66,70	66,485	68,03	68,03
02/01/2025	95.205	-0,95%	67,80	66,27	68,12	66,81
31/12/2024	0	0,66%	67,205	66,845	67,855	67,45
30/12/2024	93.899	-0,56%	66,73	66,125	67,54	67,45
27/12/2024	90.689	-1,28%	67,86	66,52	68,35	67,39
26/12/2024	85.591	0,98%	67,17	67,145	68,51	68,26
24/12/2024	0	0,96%	66,74	66,535	67,67	67,60
23/12/2024	189.885	0,60%	66,35	66,12	67,235	66,96
20/12/2024	181.809	0,33%	67,48	65,86	67,055	66,56
19/12/2024	118.550	-0,54%	67,48	66,23	67,89	66,23
18/12/2024	0	-3,43%	69,475	66,55	69,99	66,96
17/12/2024	217.308	-1,23%	69,41	68,7305	70,395	69,34
16/12/2024	198.306	0,13%	69,82	69,73	70,85	70,20
13/12/2024	180.192	-0,31%	70,05	69,80	70,745	70,11
12/12/2024	112.712	-1,21%	71,115	70,07	71,45	70,33
11/12/2024	339.319	-1,03%	71,69	71,19	72,61	71,19
10/12/2024	184.113	-0,81%	71,50	70,68	72,485	71,93
09/12/2024	205.272	1,36%	71,605	70,19	73,0865	72,52
06/12/2024	245.425	-0,72%	72,655	70,76	73,335	71,56
05/12/2024	382.176	-8,35%	71,50	72,01	74,90	72,08
04/12/2024	196.544	0,89%	78,41	78,10	79,17	78,65
03/12/2024	145.495	-0,70%	78,48	77,68	78,46	77,96
02/12/2024	146.338	0,33%	78,80	77,79	82,25	78,60