Korn/Ferry International (KFY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	126.690	-0,32%	50,19	50,025	51,15	50,62
29/12/2022	54.737	1,62%	50,42	50,185	51,12	50,78
28/12/2022	68.275	-2,14%	51,39	50,00	51,41	49,97
27/12/2022	73.120	0,22%	50,96	50,57	51,42	51,06
23/12/2022	10.266	1,26%	49,89	49,47	50,47	50,47
22/12/2022	223.395	-3,58%	51,16	49,555	51,09	49,84
21/12/2022	153.087	3,34%	50,66	50,37	51,77	51,69
20/12/2022	192.431	1,28%	49,23	49,05	50,10	50,02
19/12/2022	163.577	-0,10%	49,79	49,35	50,16	49,54
16/12/2022	210.971	0,94%	48,94	48,48	49,69	49,59
15/12/2022	191.435	-4,02%	50,735	48,70	50,715	49,13
14/12/2022	212.320	-0,58%	51,70	50,856	52,10	51,19
13/12/2022	243.363	-0,23%	52,83	51,39	53,77	51,49
12/12/2022	238.243	1,18%	51,18	51,20	52,28	51,61
09/12/2022	182.292	-0,02%	50,39	50,15	51,56	51,01
08/12/2022	360.425	-5,43%	51,50	49,1601	51,77	51,02
07/12/2022	107.664	-1,48%	54,64	53,95	54,68	53,95
06/12/2022	313.984	-1,30%	55,46	54,53	55,53	54,76
05/12/2022	391.694	-2,27%	56,36	55,09	56,46	55,48
02/12/2022	531.700	-0,23%	56,15	55,87	57,08	56,77
01/12/2022	479.773	-0,23%	57,41	56,52	57,985	56,90
30/11/2022	605.558	3,02%	55,11	54,35	57,00	57,03
29/11/2022	917.092	0,49%	55,55	55,00	55,63	55,36
28/11/2022	846.984	-1,96%	55,55	54,94	56,18	55,059
25/11/2022	196.900	-0,78%	56,27	56,04	56,74	56,16
24/11/2022	291.907	-0,55%	56,86	56,385	57,20	56,60
23/11/2022	291.907	-0,55%	56,86	56,385	57,20	56,60
22/11/2022	236.501	0,51%	57,01	56,09	57,005	56,91
21/11/2022	272.599	0,35%	56,54	56,21	57,03	56,62
18/11/2022	188.609	1,27%	55,82	56,085	57,365	56,42
17/11/2022	402.451	-1,15%	55,82	55,20	56,09	55,71
16/11/2022	223.122	-0,93%	56,86	56,24	56,98	56,36
15/11/2022	318.874	1,03%	57,27	56,725	58,25	56,87
14/11/2022	68.227	-1,09%	56,445	56,20	57,075	56,29
11/11/2022	82.357	-0,21%	57,075	56,385	57,4399	56,91
10/11/2022	91.332	7,24%	55,41	55,20	57,08	57,03
09/11/2022	73.012	-1,06%	53,22	52,995	54,045	53,09
08/11/2022	156.439	-0,21%	53,74	53,46	54,845	53,66
07/11/2022	53.225	0,02%	53,74	53,31	54,215	53,74
04/11/2022	73.197	1,21%	54,16	52,86	54,29	53,75
03/11/2022	94.169	-0,69%	52,72	52,44	53,825	53,11
02/11/2022	118.000	-4,30%	55,99	53,38	56,04	53,48
01/11/2022	86.412	0,52%	55,99	55,67	56,375	55,88
31/10/2022	95.817	-1,49%	55,99	55,58	56,57	55,59
28/10/2022	113.682	2,69%	55,115	54,815	56,69	56,44
27/10/2022	166.064	2,39%	54,43	54,09	55,87	54,96
26/10/2022	67.391	0,45%	52,66	53,06	54,68	53,68
25/10/2022	87.273	0,72%	52,66	52,48	53,557	53,44
24/10/2022	87.750	1,51%	52,35	52,39	53,46	53,06
21/10/2022	119.390	1,14%	51,29	50,84	52,48	52,26
20/10/2022	56.330	-1,34%	52,64	51,46	53,08	51,64
19/10/2022	62.905	-1,52%	52,98	51,80	53,23	52,34
18/10/2022	61.839	1,24%	52,48	52,60	53,605	53,10
17/10/2022	138.829	2,30%	52,48	51,80	52,70	52,45
14/10/2022	125.991	-0,95%	51,91	51,18	52,23	51,27
13/10/2022	174.253	2,33%	49,80	49,10	51,995	51,76
12/10/2022	303.477	0,10%	50,37	50,23	50,92	50,58
11/10/2022	120.520	0,42%	50,37	49,735	51,45	50,53
10/10/2022	127.762	0,68%	50,53	49,63	50,87	50,32
07/10/2022	220.148	-1,56%	50,38	49,315	50,40	49,98
06/10/2022	103.571	-0,10%	50,82	50,39	51,13	50,77
05/10/2022	173.165	0,14%	50,75	49,545	50,90	50,82
04/10/2022	176.590	3,91%	49,86	49,65	50,81	50,75
03/10/2022	205.520	4,03%	46,95	46,82	49,06	48,84
30/09/2022	92.698	-1,49%	47,83	46,90	48,37	46,95
29/09/2022	92.090	-0,55%	47,43	46,585	47,76	47,745
28/09/2022	229.811	1,37%	47,50	47,22	48,40	48,01
27/09/2022	173.867	0,06%	47,88	46,95	48,37	47,36
26/09/2022	124.612	0,00%	47,12	47,31	48,35	47,33
23/09/2022	182.562	-1,56%	47,465	46,48	47,72	47,33
22/09/2022	172.332	-1,88%	48,97	48,07	49,31	48,08
21/09/2022	211.486	-1,40%	50,07	48,71	50,60	49,15
20/09/2022	286.970	0,93%	48,75	48,29	50,27	49,85
19/09/2022	230.960	0,22%	49,06	48,83	49,59	49,39
16/09/2022	401.007	-2,78%	50,23	49,005	50,12	49,28
15/09/2022	199.754	-1,69%	51,80	50,66	52,00	50,69
14/09/2022	294.882	-0,29%	51,80	51,45	52,75	51,56
13/09/2022	205.182	-2,56%	51,67	51,50	52,39	51,71
12/09/2022	416.638	1,98%	52,79	52,22	53,73	53,07
09/09/2022	172.489	1,34%	51,85	51,90	52,925	52,04
08/09/2022	295.904	-2,57%	59,28	51,18	52,90	51,87
07/09/2022	406.941	-11,09%	59,28	53,18	59,5445	53,55
06/09/2022	117.926	0,57%	60,46	58,96	60,29	60,23
05/09/2022	105.064	-0,91%	60,79	59,54	61,625	59,89
02/09/2022	105.064	-0,91%	60,79	59,54	61,625	59,89
01/09/2022	143.771	-0,79%	61,035	60,00	61,14	60,44
31/08/2022	134.055	-0,39%	61,33	60,85	61,98	60,92
30/08/2022	85.205	-2,21%	62,55	61,05	62,78	61,16
29/08/2022	69.575	-0,27%	61,92	61,91	63,15	62,54
26/08/2022	130.186	-4,45%	65,59	62,63	66,005	62,71
25/08/2022	59.159	2,07%	64,65	64,19	65,63	65,63
24/08/2022	53.112	0,64%	63,83	63,68	64,71	64,27
23/08/2022	80.317	-0,51%	64,42	63,66	64,6337	63,86
22/08/2022	74.970	-2,68%	64,87	63,73	65,00	64,19
19/08/2022	78.581	-0,53%	65,49	65,01	66,1025	65,96
18/08/2022	56.055	0,52%	65,735	65,655	66,47	66,31
17/08/2022	124.029	-1,01%	65,67	65,74	66,38	65,97
16/08/2022	104.421	1,65%	65,48	65,21	66,65	66,63
15/08/2022	95.488	0,08%	65,30	64,37	65,79	65,55
12/08/2022	91.527	1,50%	64,73	64,69	65,64	65,50