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 > >>
03/03/2026	264.464	0,43%	61,22	60,725	62,755	62,47
02/03/2026	158.481	-0,75%	62,67	61,43	63,18	62,20
27/02/2026	207.380	-0,41%	62,30	61,15	63,03	62,67
26/02/2026	321.073	4,92%	60,31	60,31	63,08	62,93
25/02/2026	246.005	0,74%	60,19	59,10	60,35	59,98
24/02/2026	347.635	0,00%	59,31	58,95	60,5949	59,54
23/02/2026	354.757	-4,28%	62,01	59,47	62,01	59,54
20/02/2026	164.290	-1,07%	62,50	61,92	63,51	62,20
19/02/2026	269.378	0,37%	62,64	62,025	62,985	62,87
18/02/2026	249.552	2,14%	61,46	61,375	63,005	62,64
17/02/2026	207.478	0,16%	61,315	60,51	61,995	61,33
13/02/2026	219.510	1,76%	60,47	60,02	61,77	61,23
12/02/2026	318.285	-3,59%	62,59	60,17	63,105	60,17
11/02/2026	278.562	-8,22%	67,93	62,175	68,70	62,41
10/02/2026	223.667	2,04%	66,46	66,46	68,22	67,98
09/02/2026	118.960	-2,19%	68,67	66,60	68,685	66,62
06/02/2026	348.371	1,99%	66,74	66,715	69,435	68,11
05/02/2026	299.039	-0,40%	67,40	66,525	67,99	66,78
04/02/2026	372.220	-0,48%	67,42	66,59	68,45	67,05
03/02/2026	235.288	-3,87%	69,71	66,94	69,71	67,37
02/02/2026	150.757	0,88%	69,42	68,12	70,46	70,08
30/01/2026	211.692	3,30%	67,38	67,21	69,615	69,47
29/01/2026	263.435	1,36%	66,85	66,15	67,395	67,25
28/01/2026	128.423	-2,10%	67,77	66,26	67,995	66,35
27/01/2026	132.213	-0,62%	67,99	67,05	67,99	67,77
26/01/2026	120.856	0,15%	68,21	66,93	68,31	68,19
23/01/2026	112.479	-1,06%	68,58	67,83	69,07	68,01
22/01/2026	169.377	1,39%	67,80	67,80	69,15	68,74
21/01/2026	221.624	1,99%	66,48	66,48	68,22	67,80
20/01/2026	135.169	-2,19%	67,16	66,28	67,98	66,48
16/01/2026	138.047	-1,12%	68,13	67,54	68,90	67,97
15/01/2026	101.792	1,58%	67,98	67,50	68,90	68,74
14/01/2026	130.859	0,57%	67,29	67,07	68,23	67,67
13/01/2026	271.233	-2,28%	69,99	66,81	69,99	67,29
12/01/2026	268.505	-0,17%	69,28	68,139	69,28	68,86
09/01/2026	155.134	1,38%	68,4815	67,375	69,40	68,98
08/01/2026	82.492	2,18%	66,59	66,19	68,11	68,04
07/01/2026	153.414	0,00%	66,97	65,58	67,08	66,59
06/01/2026	269.578	1,31%	65,98	65,41	66,81	66,59
05/01/2026	224.248	-0,99%	66,30	65,68	67,4899	65,73
02/01/2026	106.720	0,56%	66,54	65,41	66,705	66,39
31/12/2025	63.084	-1,27%	66,75	65,845	67,03	66,02
30/12/2025	125.293	-0,28%	67,30	66,03	67,61	66,03
29/12/2025	94.722	-0,06%	67,10	65,935	67,20	67,06
26/12/2025	100.727	0,68%	66,84	66,43	68,38	67,10
24/12/2025	150.920	0,20%	66,58	65,795	67,157	66,65
23/12/2025	165.473	-1,13%	67,28	66,275	67,58	66,52
22/12/2025	229.485	-1,44%	68,01	66,97	68,75	67,28
19/12/2025	296.145	-0,81%	68,75	68,21	69,30	68,26
18/12/2025	171.092	0,36%	69,05	68,77	69,77	68,82
17/12/2025	247.843	0,86%	68,46	68,3307	69,45	69,05
16/12/2025	213.573	-0,54%	69,08	68,45	69,275	68,46
15/12/2025	235.462	-1,50%	69,88	68,58	70,645	68,83
12/12/2025	283.393	1,72%	68,70	68,16	70,00	69,88
11/12/2025	250.637	2,09%	67,63	67,61	69,13	68,70
10/12/2025	310.139	-0,21%	67,57	66,27	68,22	67,43
09/12/2025	452.535	4,00%	64,97	64,97	68,01	67,57
08/12/2025	245.114	-1,67%	67,015	64,91	67,015	64,97
05/12/2025	148.926	-0,62%	66,16	65,71	67,14	66,07
04/12/2025	138.032	0,06%	66,61	66,04	66,95	66,48
03/12/2025	160.995	0,65%	66,01	65,24	67,23	66,44
02/12/2025	150.540	0,37%	65,90	65,34	66,635	66,01
01/12/2025	178.989	0,13%	65,77	65,44	66,66	65,77
28/11/2025	112.499	0,47%	65,46	65,17	66,40	65,77
26/11/2025	244.045	-1,19%	65,77	65,37	66,38	65,46
25/11/2025	278.132	2,91%	65,38	65,38	67,38	66,25
24/11/2025	103.544	-0,77%	64,72	64,20	65,17	64,38
21/11/2025	181.530	3,80%	63,02	62,58	65,33	64,88
20/11/2025	191.402	-1,31%	63,91	62,46	64,31	62,57
19/11/2025	114.225	-0,31%	63,83	63,21	63,98	63,40
18/11/2025	82.965	0,14%	63,55	63,22	64,34	63,64
17/11/2025	70.936	-2,09%	65,00	63,46	65,15	63,55
14/11/2025	91.262	-0,52%	65,09	64,315	65,337	65,00
13/11/2025	127.725	-0,49%	65,64	64,8475	66,36	65,34
12/11/2025	92.855	0,44%	65,70	65,1001	66,1013	65,65
11/11/2025	74.420	1,78%	64,43	64,17	65,38	65,36
10/11/2025	169.151	-0,43%	65,14	63,65	65,325	64,22
07/11/2025	198.814	-0,83%	65,14	64,19	65,8925	64,50
06/11/2025	223.878	-2,31%	66,05	63,97	66,33	64,98
05/11/2025	143.924	1,58%	65,24	65,1001	66,65	66,37
04/11/2025	212.771	1,78%	63,95	63,95	65,435	65,35
03/11/2025	248.157	-0,65%	64,70	63,945	65,255	64,28
31/10/2025	171.896	-1,16%	64,94	64,52	65,72	64,70
30/10/2025	246.867	-1,74%	66,32	65,10	67,17	65,39
29/10/2025	212.823	-5,42%	70,095	66,39	70,67	66,50
28/10/2025	170.406	0,04%	69,77	69,59	70,41	70,31
27/10/2025	73.648	-1,07%	71,32	70,27	71,86	70,28
24/10/2025	168.004	0,06%	71,71	70,79	71,71	71,04
23/10/2025	191.761	0,00%	71,00	70,40	71,72	71,00
22/10/2025	173.407	1,27%	70,03	69,82	71,23	71,00
21/10/2025	161.818	1,65%	69,23	68,555	70,34	70,11
20/10/2025	74.709	0,83%	69,09	68,67	69,53	68,97
17/10/2025	74.693	0,19%	68,2688	67,95	68,87	68,40
16/10/2025	163.953	-1,71%	69,17	67,93	69,70	68,27
15/10/2025	256.855	-0,39%	69,87	68,3987	70,29	69,46
14/10/2025	373.165	0,55%	69,11	68,555	70,26	69,74
13/10/2025	151.585	2,18%	68,58	68,40	70,34	69,40
10/10/2025	243.924	-3,64%	69,81	67,855	70,3007	67,92
09/10/2025	174.488	-0,30%	70,18	69,465	70,59	70,43
08/10/2025	116.812	0,03%	70,40	69,98	70,93	70,64