Jefferies Financial Group Inc (JEF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
526.459 |
4,18%
|
52,62
|
52,41
|
54,84
|
54,84
|
| 02/07/2026 |
1.030.576 |
2,53%
|
51,00
|
51,00
|
53,81
|
52,62
|
| 01/07/2026 |
888.066 |
2,74%
|
49,98
|
49,98
|
51,86
|
51,30
|
| 30/06/2026 |
1.211.418 |
2,48%
|
48,77
|
47,88
|
50,635
|
49,98
|
| 29/06/2026 |
1.814.431 |
-0,33%
|
49,32
|
46,605
|
49,40
|
48,78
|
| 26/06/2026 |
2.024.936 |
-7,01%
|
52,46
|
48,47
|
52,46
|
49,10
|
| 25/06/2026 |
4.028.068 |
-9,54%
|
56,5003
|
51,49
|
56,8492
|
52,64
|
| 24/06/2026 |
1.752.383 |
-4,18%
|
60,63
|
56,92
|
60,70
|
57,94
|
| 23/06/2026 |
1.966.186 |
-3,52%
|
61,47
|
60,39
|
62,00
|
60,52
|
| 18/06/2026 |
725.129 |
0,38%
|
61,29
|
61,29
|
62,927
|
62,81
|
| 17/06/2026 |
907.443 |
-0,26%
|
60,95
|
60,95
|
63,975
|
61,88
|
| 16/06/2026 |
723.101 |
0,01%
|
61,50
|
61,50
|
63,39
|
62,02
|
| 15/06/2026 |
693.843 |
0,45%
|
62,80
|
61,77
|
63,44
|
61,95
|
| 12/06/2026 |
935.902 |
3,32%
|
59,30
|
59,30
|
62,57
|
61,66
|
| 11/06/2026 |
810.703 |
3,10%
|
57,90
|
57,90
|
59,835
|
59,66
|
| 10/06/2026 |
742.464 |
-1,99%
|
59,03
|
57,6999
|
59,94
|
57,90
|
| 09/06/2026 |
828.768 |
1,84%
|
58,84
|
57,4701
|
59,88
|
59,03
|
| 08/06/2026 |
962.896 |
3,99%
|
56,83
|
56,50
|
58,84
|
57,90
|
| 05/06/2026 |
866.689 |
0,96%
|
55,20
|
54,78
|
57,05
|
55,69
|
| 04/06/2026 |
599.529 |
4,51%
|
53,50
|
53,00
|
55,305
|
55,24
|
| 03/06/2026 |
960.627 |
-2,38%
|
53,58
|
52,63
|
53,90
|
52,83
|
| 02/06/2026 |
393.598 |
1,96%
|
53,30
|
52,79
|
54,415
|
54,24
|
| 01/06/2026 |
563.041 |
0,89%
|
52,72
|
51,8795
|
53,51
|
53,19
|
| 29/05/2026 |
556.726 |
0,50%
|
52,47
|
51,955
|
53,665
|
52,72
|
| 28/05/2026 |
641.357 |
0,61%
|
52,05
|
51,22
|
52,87
|
52,47
|
| 27/05/2026 |
617.001 |
0,38%
|
51,95
|
51,725
|
52,58
|
52,15
|
| 26/05/2026 |
430.670 |
-0,06%
|
52,20
|
51,21
|
52,81
|
51,95
|
| 22/05/2026 |
840.823 |
-0,90%
|
52,45
|
51,90
|
52,96
|
51,98
|
| 21/05/2026 |
875.672 |
1,65%
|
51,60
|
50,89
|
52,71
|
52,45
|
| 20/05/2026 |
914.707 |
1,06%
|
51,26
|
50,81
|
52,30
|
51,60
|
| 19/05/2026 |
953.380 |
-1,42%
|
51,86
|
50,92
|
52,57
|
51,06
|
| 18/05/2026 |
989.207 |
0,04%
|
51,75
|
51,75
|
53,30
|
51,85
|
| 15/05/2026 |
528.829 |
-1,10%
|
52,95
|
51,62
|
52,95
|
51,83
|
| 14/05/2026 |
1.072.979 |
-0,67%
|
53,40
|
52,95
|
54,04
|
52,95
|
| 13/05/2026 |
1.095.634 |
1,56%
|
51,28
|
51,28
|
53,32
|
53,32
|
| 12/05/2026 |
908.891 |
-0,05%
|
52,22
|
51,09
|
52,57
|
52,50
|
| 11/05/2026 |
906.709 |
-1,04%
|
52,98
|
52,275
|
53,19
|
52,43
|
| 08/05/2026 |
779.679 |
2,77%
|
51,02
|
51,02
|
52,98
|
52,98
|
| 07/05/2026 |
1.051.491 |
-0,55%
|
51,02
|
50,85
|
52,2399
|
51,46
|
| 06/05/2026 |
1.042.522 |
3,38%
|
51,32
|
51,03
|
52,24
|
51,75
|
| 05/05/2026 |
1.036.661 |
3,11%
|
48,57
|
48,57
|
50,495
|
50,06
|
| 04/05/2026 |
1.054.088 |
-1,45%
|
49,29
|
48,37
|
50,97
|
48,57
|
| 01/05/2026 |
1.349.285 |
2,22%
|
48,64
|
47,89
|
49,94
|
49,29
|
| 30/04/2026 |
628.011 |
1,70%
|
47,20
|
47,05
|
48,5009
|
48,22
|
| 29/04/2026 |
1.137.367 |
-1,33%
|
47,59
|
46,75
|
48,635
|
47,46
|
| 28/04/2026 |
859.721 |
0,56%
|
48,34
|
47,965
|
48,66
|
48,14
|
| 27/04/2026 |
74.904 |
1,30%
|
47,46
|
47,28
|
48,64
|
47,87
|
| 24/04/2026 |
1.299.754 |
3,81%
|
45,50
|
45,50
|
48,70
|
47,46
|
| 23/04/2026 |
695.765 |
-2,77%
|
46,55
|
44,96
|
46,795
|
45,69
|
| 22/04/2026 |
630.009 |
-1,28%
|
47,95
|
46,755
|
48,00
|
47,01
|
| 21/04/2026 |
552.558 |
0,11%
|
47,8644
|
47,43
|
48,69
|
47,62
|
| 20/04/2026 |
572.234 |
-1,08%
|
47,75
|
47,24
|
48,2003
|
47,57
|
| 17/04/2026 |
1.441.249 |
3,29%
|
47,30
|
47,30
|
49,52
|
48,09
|
| 16/04/2026 |
680.660 |
-0,62%
|
47,21
|
46,02
|
47,21
|
46,56
|
| 15/04/2026 |
788.296 |
-0,47%
|
47,31
|
46,70
|
47,99
|
46,84
|
| 14/04/2026 |
788.798 |
1,89%
|
46,30
|
46,30
|
47,35
|
47,06
|
| 13/04/2026 |
1.028.799 |
0,97%
|
45,88
|
44,7817
|
46,44
|
46,21
|
| 10/04/2026 |
1.090.199 |
1,43%
|
45,50
|
44,875
|
45,95
|
45,76
|
| 09/04/2026 |
1.075.899 |
3,13%
|
43,73
|
43,05
|
45,27
|
45,11
|
| 08/04/2026 |
1.482.485 |
4,02%
|
43,80
|
43,28
|
45,14
|
43,73
|
| 07/04/2026 |
803.393 |
0,14%
|
41,6287
|
41,205
|
42,40
|
42,05
|
| 06/04/2026 |
753.783 |
0,77%
|
41,47
|
41,40
|
42,15
|
41,99
|
| 02/04/2026 |
941.823 |
0,77%
|
39,60
|
39,4378
|
42,35
|
41,67
|
| 01/04/2026 |
1.378.374 |
0,18%
|
41,82
|
41,25
|
42,41
|
41,36
|
| 31/03/2026 |
1.183.362 |
4,04%
|
40,44
|
39,85
|
41,74
|
41,27
|
| 30/03/2026 |
1.174.788 |
-0,49%
|
40,22
|
39,28
|
40,82
|
39,64
|
| 27/03/2026 |
1.484.655 |
-1,11%
|
40,0407
|
39,325
|
40,60
|
39,85
|
| 26/03/2026 |
2.293.965 |
1,64%
|
39,53
|
39,00
|
40,55
|
40,28
|
| 25/03/2026 |
2.352.390 |
-2,21%
|
41,29
|
39,5981
|
41,77
|
39,64
|
| 24/03/2026 |
3.320.217 |
2,58%
|
42,3074
|
39,9201
|
42,70
|
40,55
|
| 23/03/2026 |
1.665.851 |
3,72%
|
39,45
|
39,02
|
40,59
|
39,55
|
| 20/03/2026 |
984.442 |
-0,22%
|
38,17
|
37,74
|
38,73
|
38,13
|
| 19/03/2026 |
1.709.065 |
0,58%
|
37,63
|
37,00
|
38,59
|
38,21
|
| 18/03/2026 |
1.068.706 |
-0,29%
|
37,73
|
37,51
|
38,88
|
37,99
|
| 17/03/2026 |
1.496.835 |
3,54%
|
36,78
|
36,78
|
38,86
|
38,08
|
| 16/03/2026 |
1.931.229 |
1,16%
|
36,81
|
36,70
|
38,08
|
36,78
|
| 13/03/2026 |
1.579.856 |
0,94%
|
36,26
|
36,21
|
37,20
|
36,36
|
| 12/03/2026 |
2.530.160 |
-6,95%
|
37,9379
|
35,55
|
37,9379
|
36,02
|
| 11/03/2026 |
2.968.609 |
0,13%
|
38,66
|
37,0775
|
38,87
|
38,71
|
| 10/03/2026 |
3.713.734 |
1,31%
|
37,98
|
37,70
|
39,37
|
38,66
|
| 09/03/2026 |
5.938.612 |
-0,37%
|
36,93
|
35,72
|
38,60
|
38,16
|
| 06/03/2026 |
4.130.413 |
-13,51%
|
41,45
|
38,17
|
41,485
|
38,29
|
| 05/03/2026 |
1.109.331 |
-0,67%
|
44,34
|
43,40
|
44,52
|
44,28
|
| 04/03/2026 |
1.046.284 |
-0,18%
|
45,00
|
44,12
|
45,56
|
44,59
|
| 03/03/2026 |
1.133.540 |
-1,98%
|
44,00
|
42,89
|
45,44
|
44,67
|
| 02/03/2026 |
1.666.849 |
2,64%
|
43,5335
|
43,465
|
45,975
|
45,57
|
| 27/02/2026 |
2.636.576 |
-9,31%
|
48,00
|
43,17
|
48,00
|
44,40
|
| 26/02/2026 |
4.111.753 |
-3,41%
|
50,69
|
45,7418
|
52,04
|
48,96
|
| 25/02/2026 |
1.207.248 |
0,80%
|
50,485
|
49,67
|
51,05
|
50,69
|
| 24/02/2026 |
1.016.432 |
-0,08%
|
51,00
|
50,08
|
51,53
|
50,29
|
| 23/02/2026 |
1.409.953 |
-5,77%
|
53,50
|
49,64
|
53,50
|
50,33
|
| 20/02/2026 |
1.127.566 |
0,49%
|
53,4051
|
51,72
|
53,43
|
53,41
|
| 19/02/2026 |
1.346.352 |
-1,34%
|
53,87
|
52,13
|
53,88
|
53,15
|
| 18/02/2026 |
4.121.779 |
3,64%
|
51,98
|
51,98
|
54,91
|
53,87
|
| 17/02/2026 |
4.921.293 |
-2,51%
|
53,38
|
51,56
|
53,87
|
51,98
|
| 13/02/2026 |
1.838.340 |
-0,67%
|
54,11
|
53,32
|
54,92
|
53,32
|
| 12/02/2026 |
3.541.709 |
-6,24%
|
57,81
|
52,97
|
58,50
|
54,08
|
| 11/02/2026 |
925.575 |
-4,11%
|
60,09
|
57,40
|
61,00
|
57,68
|
| 10/02/2026 |
582.017 |
0,13%
|
60,54
|
58,82
|
61,42
|
60,09
|
| 09/02/2026 |
642.897 |
2,56%
|
58,6531
|
58,65
|
60,91
|
60,01
|
