Jefferies Financial Group Inc (JEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/06/2024	0	1,59%	45,495	45,805	46,51	46,52
31/05/2024	212.513	1,59%	45,495	45,805	46,51	46,52
30/05/2024	450.251	0,66%	45,495	45,495	45,90	45,79
29/05/2024	260.093	-0,87%	46,52	45,11	45,569	45,49
28/05/2024	356.318	-1,25%	46,52	45,73	46,76	45,89
27/05/2024	201.399	0,00%	46,15	46,10	46,48	46,47
24/05/2024	201.399	-0,51%	46,15	46,10	46,48	46,47
23/05/2024	303.321	-1,78%	46,75	45,805	46,93	45,88
22/05/2024	349.675	-1,06%	47,23	46,57	47,23	46,71
21/05/2024	247.486	0,30%	47,03	46,78	47,33	47,21
20/05/2024	427.657	-0,53%	47,17	47,01	47,87	47,07
17/05/2024	599.286	0,72%	47,05	46,59	47,37	47,32
16/05/2024	355.194	0,02%	47,34	47,12	47,61	47,28
15/05/2024	324.485	2,38%	46,54	46,53	47,34	47,28
14/05/2024	508.185	0,37%	46,665	45,95	46,62	46,18
13/05/2024	408.896	-1,05%	46,665	45,995	46,89	46,01
10/05/2024	511.034	1,24%	46,29	46,08	46,579	46,50
09/05/2024	364.135	0,20%	45,725	45,61	46,07	45,93
08/05/2024	300.291	0,42%	45,89	45,23	45,85	45,84
07/05/2024	374.564	0,02%	45,89	45,605	46,08	45,65
06/05/2024	355.205	1,74%	45,35	45,245	45,75	45,64
03/05/2024	399.256	2,16%	44,44	44,29	44,895	44,86
02/05/2024	414.629	1,60%	43,75	43,43	44,08	43,91
01/05/2024	321.218	0,37%	43,14	42,585	43,805	43,22
30/04/2024	286.385	-1,42%	43,79	43,05	43,55	43,059
29/04/2024	475.424	0,28%	43,79	43,63	44,05	43,68
26/04/2024	272.555	0,23%	43,55	43,4054	43,92	43,56
25/04/2024	429.652	-2,56%	44,21	43,265	44,33	43,46
24/04/2024	1.901.512	0,02%	43,60	43,50	44,65	44,60
23/04/2024	529.774	2,44%	43,60	42,155	44,65	44,59
22/04/2024	462.170	3,23%	42,43	42,155	43,64	43,53
19/04/2024	627.027	1,57%	41,60	41,50	42,175	42,17
18/04/2024	285.541	0,80%	41,40	41,26	41,72	41,52
17/04/2024	262.110	0,37%	41,10	41,13	41,68	41,19
16/04/2024	278.520	-0,63%	42,37	40,75	42,72	41,04
15/04/2024	369.070	-1,20%	42,37	41,09	42,72	41,30
12/04/2024	289.417	-2,29%	42,24	41,63	42,50	41,80
11/04/2024	434.337	-1,66%	43,27	42,52	43,345	42,78
10/04/2024	347.804	-1,50%	43,44	43,24	44,16	43,50
09/04/2024	277.186	-0,65%	44,66	43,93	44,605	44,16
08/04/2024	681.202	1,44%	44,15	44,003	44,49	44,45
05/04/2024	377.300	0,21%	44,76	43,39	44,105	43,82
04/04/2024	325.181	-0,97%	44,76	43,6115	44,84	43,73
03/04/2024	434.542	2,20%	43,32	43,235	44,27	44,16
02/04/2024	586.893	-0,78%	43,26	42,82	43,43	43,21
01/04/2024	710.563	-1,25%	44,135	43,34	44,21	43,55
28/03/2024	1.587.549	-4,40%	45,255	44,0901	47,265	44,10
27/03/2024	812.242	2,01%	45,62	45,45	46,18	46,13
26/03/2024	630.367	-0,09%	45,46	45,15	45,52	45,22
25/03/2024	323.276	-0,13%	45,50	45,24	45,69	45,26
22/03/2024	408.390	-1,18%	46,15	45,18	46,25	45,32
21/03/2024	376.248	2,28%	45,15	45,07	45,97	45,86
20/03/2024	369.582	1,86%	43,95	43,6825	44,88	44,84
19/03/2024	307.953	0,96%	43,65	43,411	44,20	44,02
18/03/2024	323.417	0,35%	43,77	43,57	43,98	43,60
15/03/2024	384.994	-0,62%	43,66	43,42	44,09	43,45
14/03/2024	446.192	-1,27%	43,28	43,28	44,3754	43,72
13/03/2024	505.238	2,10%	43,28	43,37	44,64	44,28
12/03/2024	325.785	0,00%	43,50	43,36	44,04	43,37
11/03/2024	326.273	0,09%	43,29	42,74	43,39	43,37
08/03/2024	336.870	0,86%	42,46	43,025	43,52	43,33
07/03/2024	545.468	1,92%	42,46	42,42	43,115	42,96
06/03/2024	353.705	-1,01%	42,76	42,0608	42,76	42,15
05/03/2024	484.924	0,33%	42,06	42,21	42,97	42,58
04/03/2024	623.541	1,51%	42,06	42,03	42,84	42,44
01/03/2024	236.671	-0,02%	41,65	41,55	41,9271	41,81
29/02/2024	333.316	1,01%	41,48	41,19	41,855	41,82
28/02/2024	259.605	0,34%	41,135	41,135	41,53	41,40
27/02/2024	323.942	0,07%	41,63	41,09	41,61	41,26
26/02/2024	346.310	-2,02%	41,96	41,14	42,18	41,23
23/02/2024	551.077	1,45%	41,635	41,66	42,43	42,08
22/02/2024	254.350	0,90%	41,43	41,28	42,04	41,48
21/02/2024	395.645	0,22%	40,805	40,7087	41,225	41,11
20/02/2024	371.165	-0,24%	40,72	40,72	41,2899	41,02
19/02/2024	242.722	0,00%	41,16	40,91	41,41	41,12
16/02/2024	242.722	1,88%	41,16	40,91	41,41	41,12
15/02/2024	376.047	2,06%	40,80	40,82	41,321	41,19
14/02/2024	219.651	1,22%	40,38	40,25	40,66	40,66
13/02/2024	417.446	-2,95%	40,70	39,86	40,755	40,17
12/02/2024	520.242	1,35%	40,635	40,57	41,955	41,39
09/02/2024	290.153	1,32%	40,23	40,15	40,86	40,84
08/02/2024	316.333	0,57%	39,86	39,70	40,39	40,31
07/02/2024	392.293	0,33%	40,08	39,585	40,40	40,08
06/02/2024	304.592	-0,45%	40,085	39,85	40,56	39,95
05/02/2024	272.501	-1,21%	40,55	39,68	40,49	40,13
02/02/2024	455.314	0,05%	40,55	40,30	40,82	40,62
01/02/2024	469.751	-0,39%	41,10	40,13	41,13	40,60
31/01/2024	366.341	-0,32%	40,89	40,755	41,51	40,76
30/01/2024	288.649	-0,24%	40,71	40,89	41,21	40,89
29/01/2024	334.029	0,12%	41,37	40,67	40,985	40,99
26/01/2024	290.306	0,12%	41,37	40,77	41,21	40,94
25/01/2024	287.221	0,02%	41,37	40,785	41,38	40,89
24/01/2024	401.704	1,04%	40,67	40,66	41,35	40,88
23/01/2024	268.726	-0,35%	40,67	40,25	40,71	40,46
22/01/2024	380.933	1,17%	39,35	39,12	40,98	40,60
19/01/2024	539.855	2,16%	39,35	39,12	40,165	40,13
18/01/2024	431.261	0,93%	39,03	38,77	39,295	39,28
17/01/2024	459.658	-2,65%	39,27	38,79	39,67	38,92
16/01/2024	341.951	0,33%	39,64	39,43	39,99	39,98
15/01/2024	413.218	0,84%	39,71	39,31	40,21	39,85