BiG | O banco que entende os seus valores.

Korn/Ferry International (KFY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/08/2026	111 092	0,78%	83,80	83,80	85,97	84,52
18/08/2026	153 825	0,99%	84,6133	83,70	84,6623	83,87
17/08/2026	113 421	-1,35%	84,00	82,715	84,00	82,98
14/08/2026	75 044	-0,75%	84,83	83,4901	85,155	84,19
13/08/2026	109 420	1,84%	84,99	82,895	84,99	84,83
12/08/2026	131 792	0,53%	82,20	81,39	83,30	83,30
11/08/2026	84 044	-1,11%	83,49	82,585	84,18	82,75
10/08/2026	107 227	-1,15%	84,07	83,3555	84,515	83,64
07/08/2026	263 096	1,77%	82,50	81,86	84,71	84,65
06/08/2026	96 751	-0,87%	84,49	82,0901	84,49	82,67
05/08/2026	98 956	0,14%	83,69	81,736	83,81	83,48
04/08/2026	119 787	0,55%	82,63	80,61	83,54	83,20
03/08/2026	141 004	0,72%	83,25	82,72	84,28	82,86
31/07/2026	98 765	0,20%	83,38	80,755	82,335	82,27
30/07/2026	123 448	-2,91%	83,38	80,62	84,69	82,11
29/07/2026	217 066	1,09%	83,30	83,30	85,69	84,69
28/07/2026	217 017	3,12%	81,61	81,61	85,04	83,70
27/07/2026	149 698	3,66%	78,21	78,21	81,62	81,17
24/07/2026	154 613	0,55%	77,57	76,93	79,4991	78,25
23/07/2026	163 304	-0,27%	77,70	76,48	78,039	77,84
22/07/2026	103 898	0,08%	78,64	77,53	79,00	78,10
21/07/2026	123 612	0,05%	77,06	77,06	79,90	78,04
20/07/2026	136 275	-0,78%	78,61	77,37	78,61	78,02
17/07/2026	158 188	-0,49%	78,87	77,07	79,97	78,61
16/07/2026	277 966	4,81%	75,20	75,20	79,185	78,87
15/07/2026	279 844	2,12%	73,21	73,21	75,67	75,12
14/07/2026	165 383	-2,34%	75,40	72,13	75,40	73,56
13/07/2026	190 397	2,76%	73,65	73,65	75,765	75,39
10/07/2026	151 761	1,75%	73,00	72,32	73,3575	73,14
09/07/2026	170 544	0,62%	70,81	69,58	71,93	71,88
08/07/2026	156 240	-2,13%	72,77	71,13	72,93	71,32
07/07/2026	198 390	2,19%	72,74	72,11	74,035	72,77
06/07/2026	217 365	2,85%	68,51	68,51	71,32	71,10
02/07/2026	317 140	2,88%	67,51	67,51	69,87	69,13
01/07/2026	362 782	1,90%	66,58	66,58	69,53	67,73
30/06/2026	502 326	-5,59%	72,5097	66,40	72,5097	66,58
29/06/2026	347 262	-2,37%	74,01	70,11	74,01	70,52
26/06/2026	507 706	2,13%	70,97	70,20	72,825	72,19
25/06/2026	287 416	-0,32%	70,83	69,85	72,5799	70,57
24/06/2026	357 042	-1,67%	72,00	69,93	72,73	70,63
23/06/2026	359 690	6,21%	71,00	68,40	72,25	71,72
18/06/2026	197 020	-0,29%	71,24	67,77	71,69	67,77
17/06/2026	302 739	-0,53%	72,30	70,48	72,91	71,67
16/06/2026	495 302	0,92%	71,79	70,07	72,38	72,23
15/06/2026	215 803	-2,48%	73,65	71,34	73,66	71,37
12/06/2026	260 865	-0,06%	73,35	72,805	74,61	73,22
11/06/2026	134 280	-0,03%	73,06	72,0001	73,80	73,26
10/06/2026	135 294	-0,53%	74,15	73,30	74,535	73,30
09/06/2026	160 680	1,53%	73,44	72,92	74,8399	73,76
08/06/2026	131 763	0,58%	73,43	71,88	73,43	72,66
05/06/2026	201 498	2,24%	71,67	70,813	72,97	72,32
04/06/2026	153 049	1,76%	70,96	70,61	71,61	70,76
03/06/2026	157 701	-2,57%	71,00	69,24	71,19	69,46
02/06/2026	234 139	-1,39%	72,00	70,27	72,00	71,35
01/06/2026	155 550	3,29%	69,98	69,555	72,53	72,28
29/05/2026	125 117	0,17%	70,03	69,675	70,78	69,98
28/05/2026	141 221	2,03%	68,24	68,24	70,105	69,96
27/05/2026	119 383	0,69%	66,00	66,00	69,55	68,57
26/05/2026	190 000	0,10%	68,10	67,64	68,40	68,10
22/05/2026	135 186	2,09%	65,8886	65,8886	68,26	68,03
21/05/2026	128 239	0,57%	66,26	64,81	66,87	66,64
20/05/2026	190 795	1,35%	65,27	64,42	66,26	66,26
19/05/2026	115 969	-0,45%	65,16	64,865	66,8199	65,38
18/05/2026	198 508	2,95%	64,02	63,65	66,57	65,68
15/05/2026	112 279	-0,45%	64,63	63,43	64,74	63,80
14/05/2026	161 965	-0,62%	64,32	64,08	65,7399	64,11
13/05/2026	313 698	-2,21%	65,97	62,56	65,97	64,51
12/05/2026	119 035	-1,04%	66,70	65,42	67,075	65,97
11/05/2026	109 561	-1,79%	68,07	66,50	68,93	66,57
08/05/2026	125 410	0,94%	66,63	66,135	68,0475	67,78
07/05/2026	196 760	1,74%	65,67	65,65	67,84	67,14
06/05/2026	130 063	-1,38%	67,00	65,92	67,00	66,00
05/05/2026	102 094	0,71%	66,67	65,5301	67,46	66,93
04/05/2026	148 791	-0,08%	66,52	65,795	67,52	66,46
01/05/2026	135 041	0,12%	66,24	66,21	67,11	66,52
30/04/2026	183 362	0,15%	66,00	65,04	66,94	66,44
29/04/2026	144 101	-1,30%	67,05	66,30	67,99	66,33
28/04/2026	181 960	1,63%	67,80	67,17	68,76	67,20
27/04/2026	11 056	0,58%	65,91	65,10	66,91	66,12
24/04/2026	131 028	0,69%	64,97	60,9946	65,90	65,80
23/04/2026	284 383	-2,64%	66,61	64,085	67,00	65,35
22/04/2026	121 104	0,28%	67,02	66,535	67,39	67,12
21/04/2026	167 671	0,45%	66,63	66,63	68,23	66,93
20/04/2026	119 136	1,32%	64,06	64,06	66,90	66,63
17/04/2026	284 776	0,52%	64,98	64,855	66,58	65,76
16/04/2026	232 257	1,76%	64,64	64,30	65,64	65,42
15/04/2026	191 749	1,63%	63,54	63,47	64,8099	64,33
14/04/2026	125 159	0,06%	63,69	63,04	64,02	63,30
13/04/2026	298 884	4,51%	60,53	60,46	63,32	63,26
10/04/2026	376 624	-5,35%	63,95	60,05	63,96	60,53
09/04/2026	155 751	0,10%	63,68	62,8275	64,09	63,95
08/04/2026	162 533	0,93%	63,83	61,59	65,25	63,90
07/04/2026	260 069	-0,06%	62,25	62,25	64,065	63,31
06/04/2026	163 733	-0,02%	63,23	62,45	63,68	63,35
02/04/2026	246 490	1,10%	62,67	61,645	63,65	63,36
01/04/2026	253 266	-0,45%	63,30	61,495	63,30	62,67
31/03/2026	177 530	0,04%	64,20	62,26	64,20	62,95
30/03/2026	256 588	0,86%	62,92	62,695	63,77	62,89
27/03/2026	120 620	-1,79%	63,56	61,9481	63,56	62,35
26/03/2026	198 101	1,68%	63,01	62,75	64,80	63,51