Korn/Ferry International (KFY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	107.980	1,45%	49,06	48,94	49,77	49,65
19-05-2023	83.185	-0,10%	49,38	48,44	49,275	48,94
18-05-2023	129.889	1,30%	48,01	48,105	49,12	48,99
17-05-2023	148.150	1,92%	47,85	47,345	48,58	48,36
16-05-2023	109.478	-1,04%	47,72	47,305	47,815	47,45
15-05-2023	164.958	0,36%	47,79	47,56	48,275	47,95
12-05-2023	109.994	0,29%	47,72	47,15	47,87	47,78
11-05-2023	101.285	-0,61%	47,48	46,87	47,68	47,64
10-05-2023	68.318	1,33%	48,10	47,22	48,3885	47,93
09-05-2023	80.881	0,13%	46,78	46,61	47,49	47,30
08-05-2023	104.167	-0,46%	47,83	46,61	47,8064	47,24
05-05-2023	108.551	3,51%	46,80	46,4947	47,595	47,46
04-05-2023	131.973	-0,95%	46,08	44,685	46,05	45,85
03-05-2023	132.473	-0,39%	46,83	46,20	47,015	46,29
02-05-2023	183.606	-2,31%	47,31	45,84	47,16	46,47
01-05-2023	82.998	-0,94%	48,00	47,57	48,39	47,57
28-04-2023	85.932	0,38%	47,79	47,80	48,375	48,02
27-04-2023	203.509	2,31%	47,06	46,83	47,855	47,84
26-04-2023	109.546	-0,36%	46,76	46,33	47,15	46,76
25-04-2023	105.100	-3,04%	47,98	46,72	48,04	46,93
24-04-2023	61.584	-1,41%	49,16	48,22	49,23	48,40
21-04-2023	73.861	-1,05%	49,47	48,9711	49,64	49,09
20-04-2023	138.059	-0,66%	49,38	48,85	49,83	49,61
19-04-2023	124.158	-0,89%	50,11	49,65	50,25	49,94
18-04-2023	85.639	-1,54%	51,33	50,095	51,32	50,39
17-04-2023	53.489	0,00%	51,41	50,71	51,55	51,18
14-04-2023	99.165	-0,41%	51,67	50,68	51,535	51,18
13-04-2023	81.866	1,00%	50,81	50,57	51,605	51,39
12-04-2023	77.890	0,79%	51,05	50,52	51,11	50,88
11-04-2023	79.237	0,66%	50,56	50,24	50,77	50,48
10-04-2023	137.082	1,05%	49,55	49,43	50,20	50,15
06-04-2023	120.414	-0,48%	49,915	49,28	50,04	49,63
05-04-2023	159.755	-0,86%	50,13	49,40	49,905	49,87
04-04-2023	96.536	-2,43%	51,68	50,135	51,91	50,30
03-04-2023	169.040	-0,37%	51,59	51,15	51,735	51,55
31-03-2023	121.559	1,19%	51,46	51,09	51,77	51,74
30-03-2023	101.450	0,26%	51,36	50,67	51,53	51,13
29-03-2023	113.331	0,33%	51,56	50,83	51,625	51,00
28-03-2023	73.601	0,08%	50,76	50,66	51,035	50,83
27-03-2023	102.670	1,46%	50,72	49,97	51,13	50,79
24-03-2023	138.017	1,37%	49,53	49,15	50,32	50,21
23-03-2023	273.844	0,32%	49,75	49,02	49,84	49,53
22-03-2023	119.446	-2,72%	50,74	49,389	51,06	49,37
21-03-2023	137.826	1,38%	51,07	50,45	51,31	50,75
20-03-2023	153.502	0,06%	50,50	50,03	51,52	50,06
17-03-2023	414.590	-4,10%	51,45	49,805	51,68	50,03
16-03-2023	142.696	1,52%	50,57	50,17	52,65	52,17
15-03-2023	141.463	-2,73%	51,62	51,06	51,86	51,39
14-03-2023	214.656	0,96%	54,06	52,24	54,39	52,83
13-03-2023	223.940	-4,46%	53,75	51,01	53,82	52,33
10-03-2023	144.374	-3,20%	56,14	54,49	56,33	54,77
09-03-2023	144.340	-2,68%	58,20	56,53	58,82	56,58
08-03-2023	229.086	5,48%	58,51	57,46	59,875	58,14
07-03-2023	114.202	-0,52%	55,75	54,885	55,775	55,12
06-03-2023	118.240	-1,37%	56,04	55,10	56,33	55,41
03-03-2023	103.884	-0,64%	57,08	56,07	57,00	56,18
02-03-2023	74.383	-0,63%	56,67	56,105	57,01	56,54
01-03-2023	107.250	1,81%	55,79	55,58	57,05	56,90
28-02-2023	215.876	0,58%	55,63	55,47	56,54	55,89
27-02-2023	69.157	-0,18%	56,40	55,51	56,385	55,57
24-02-2023	63.967	-1,01%	55,65	55,045	55,73	55,67
23-02-2023	66.497	0,79%	56,22	55,775	56,65	56,24
22-02-2023	132.051	-1,47%	56,51	55,45	56,72	55,80
21-02-2023	180.718	-1,36%	56,87	56,42	57,08	56,63
20-02-2023	56.593	1,56%	56,56	56,519	57,60	57,41
17-02-2023	56.593	1,56%	56,56	56,519	57,60	57,41
16-02-2023	56.698	-0,42%	56,35	55,60	56,79	56,53
15-02-2023	38.817	1,47%	55,795	55,62	56,915	56,77
14-02-2023	149.061	-0,46%	55,75	55,69	56,6475	55,95
13-02-2023	66.808	0,83%	55,54	55,47	56,43	56,21
10-02-2023	82.653	0,31%	55,57	55,24	56,24	55,75
09-02-2023	60.762	-2,11%	56,75	55,59	57,70	55,58
08-02-2023	112.476	-1,54%	57,37	56,20	57,555	56,78
07-02-2023	54.630	1,05%	56,50	56,1406	57,76	57,67
06-02-2023	66.244	-0,23%	57,05	56,37	57,255	57,07
03-02-2023	90.497	-0,87%	57,53	57,19	58,185	57,20
02-02-2023	98.404	4,28%	55,86	55,78	57,86	57,70
01-02-2023	167.347	2,48%	53,85	53,51	55,61	55,33
31-01-2023	295.130	0,20%	53,89	53,67	55,075	53,99
30-01-2023	81.308	-1,52%	54,60	53,78	54,955	53,88
27-01-2023	72.382	-1,30%	55,205	54,64	55,74	54,71
26-01-2023	66.487	1,02%	55,60	54,56	55,48	55,43
25-01-2023	87.541	0,70%	54,02	53,36	55,13	54,87
24-01-2023	50.359	-0,40%	54,51	54,29	55,24	54,49
23-01-2023	71.823	1,81%	53,74	53,77	54,95	54,71
20-01-2023	54.014	2,01%	52,99	52,645	53,74	53,74
19-01-2023	91.869	0,15%	52,65	52,41	53,165	52,68
18-01-2023	103.317	-0,51%	53,34	52,54	54,30	52,60
17-01-2023	95.442	-0,38%	53,05	52,86	53,585	52,87
16-01-2023	71.421	-1,03%	53,20	53,02	53,67	53,07
13-01-2023	71.421	-1,03%	53,20	53,02	53,67	53,07
12-01-2023	84.605	1,42%	52,63	52,69	53,77	53,62
11-01-2023	82.495	-0,09%	53,07	52,36	53,15	52,87
10-01-2023	102.394	2,74%	51,19	51,2318	53,13	52,92
09-01-2023	113.822	-0,69%	52,165	51,46	52,36	51,51
06-01-2023	66.103	3,97%	50,78	50,30	51,855	51,87
05-01-2023	164.698	-1,89%	50,49	49,84	50,72	49,89
04-01-2023	206.496	1,34%	50,79	50,195	50,92	50,85
03-01-2023	145.138	-0,87%	50,83	49,82	51,48	50,18
02-01-2023	126.690	-0,32%	50,19	50,025	51,15	50,62