Jefferies Financial Group Inc (JEF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.031.353 |
0,01%
|
47,88
|
46,96
|
47,90
|
47,90
|
| 17/09/2026 |
1.263.218 |
1,12%
|
47,76
|
47,33
|
49,25
|
47,87
|
| 16/09/2026 |
1.210.934 |
-3,13%
|
48,83
|
46,63
|
49,69
|
47,35
|
| 15/09/2026 |
1.801.646 |
-2,54%
|
51,00
|
48,075
|
51,00
|
48,83
|
| 14/09/2026 |
1.015.472 |
-3,59%
|
52,34
|
49,25
|
52,34
|
50,10
|
| 11/09/2026 |
830.828 |
-3,65%
|
53,93
|
51,79
|
54,71
|
51,96
|
| 10/09/2026 |
632.811 |
-2,39%
|
55,25
|
53,455
|
55,25
|
53,93
|
| 09/09/2026 |
573.887 |
-0,84%
|
55,72
|
54,28
|
55,85
|
55,25
|
| 08/09/2026 |
688.803 |
0,80%
|
55,00
|
54,575
|
55,91
|
55,72
|
| 04/09/2026 |
775.651 |
1,83%
|
54,26
|
54,11
|
56,1356
|
55,23
|
| 03/09/2026 |
479.094 |
2,53%
|
53,54
|
53,17
|
54,72
|
54,26
|
| 02/09/2026 |
532.738 |
1,73%
|
51,66
|
51,66
|
53,29
|
52,90
|
| 01/09/2026 |
636.871 |
-1,30%
|
52,64
|
51,30
|
53,24
|
51,98
|
| 31/08/2026 |
626.319 |
-1,09%
|
52,91
|
51,995
|
53,03
|
52,64
|
| 28/08/2026 |
386.804 |
0,56%
|
53,0701
|
52,815
|
53,71
|
53,09
|
| 27/08/2026 |
624.641 |
-0,55%
|
53,13
|
52,70
|
53,59
|
52,84
|
| 26/08/2026 |
903.615 |
1,35%
|
52,00
|
51,57
|
53,55
|
53,13
|
| 25/08/2026 |
833.704 |
1,04%
|
54,758
|
51,03
|
54,758
|
52,45
|
| 24/08/2026 |
494.194 |
-0,84%
|
52,00
|
51,61
|
52,91
|
51,91
|
| 21/08/2026 |
431.005 |
1,10%
|
51,80
|
51,60
|
52,75
|
52,33
|
| 20/08/2026 |
940.285 |
-3,32%
|
53,09
|
51,615
|
53,62
|
51,78
|
| 19/08/2026 |
1.289.638 |
-0,89%
|
53,84
|
53,17
|
54,58
|
53,55
|
| 18/08/2026 |
823.048 |
-0,55%
|
53,858
|
53,2709
|
54,07
|
53,84
|
| 17/08/2026 |
1.227.814 |
-1,05%
|
55,06
|
54,11
|
55,4019
|
54,57
|
| 14/08/2026 |
728.534 |
-1,29%
|
55,95
|
54,84
|
55,95
|
55,14
|
| 13/08/2026 |
1.051.921 |
1,90%
|
55,3992
|
54,75
|
56,11
|
55,86
|
| 12/08/2026 |
556.625 |
-0,38%
|
55,00
|
54,5363
|
55,70
|
54,82
|
| 11/08/2026 |
890.314 |
-0,56%
|
55,31
|
54,80
|
56,42
|
55,00
|
| 10/08/2026 |
1.029.839 |
-2,42%
|
56,99
|
55,075
|
56,99
|
55,31
|
| 07/08/2026 |
387.112 |
0,60%
|
56,79
|
56,055
|
56,89
|
56,61
|
| 06/08/2026 |
512.823 |
0,41%
|
55,16
|
55,16
|
57,17
|
56,32
|
| 05/08/2026 |
617.116 |
1,13%
|
55,71
|
55,66
|
57,17
|
56,19
|
| 04/08/2026 |
1.503.350 |
0,15%
|
55,68
|
53,24
|
56,835
|
55,71
|
| 03/08/2026 |
724.223 |
2,00%
|
54,60
|
54,60
|
55,94
|
55,69
|
| 31/07/2026 |
727.415 |
-0,85%
|
55,91
|
54,56
|
55,50
|
54,60
|
| 30/07/2026 |
754.075 |
0,29%
|
55,69
|
54,02
|
56,13
|
55,09
|
| 29/07/2026 |
1.200.438 |
-3,69%
|
57,00
|
54,45
|
57,98
|
55,10
|
| 28/07/2026 |
618.548 |
1,68%
|
56,24
|
54,8409
|
57,84
|
57,23
|
| 27/07/2026 |
703.724 |
0,55%
|
57,50
|
55,185
|
57,77
|
56,24
|
| 24/07/2026 |
533.016 |
0,59%
|
55,58
|
55,04
|
56,145
|
55,86
|
| 23/07/2026 |
787.562 |
-0,57%
|
54,98
|
54,70
|
55,91
|
55,58
|
| 22/07/2026 |
570.198 |
-1,41%
|
56,80
|
55,48
|
57,14
|
55,96
|
| 21/07/2026 |
724.662 |
2,77%
|
55,18
|
55,18
|
56,78
|
56,74
|
| 20/07/2026 |
680.679 |
0,60%
|
55,05
|
54,645
|
55,70
|
55,18
|
| 17/07/2026 |
747.490 |
-1,56%
|
56,06
|
53,01
|
56,06
|
54,87
|
| 16/07/2026 |
938.459 |
-2,36%
|
57,14
|
55,22
|
57,14
|
55,80
|
| 15/07/2026 |
782.895 |
5,91%
|
53,96
|
53,96
|
57,21
|
57,13
|
| 14/07/2026 |
514.696 |
2,63%
|
52,49
|
52,49
|
54,52
|
53,96
|
| 13/07/2026 |
761.829 |
0,77%
|
52,09
|
51,40
|
52,70
|
52,59
|
| 10/07/2026 |
642.696 |
-0,71%
|
53,13
|
51,99
|
53,47
|
52,09
|
| 09/07/2026 |
467.183 |
2,70%
|
51,10
|
51,10
|
53,38
|
52,46
|
| 08/07/2026 |
607.496 |
-3,14%
|
52,54
|
50,305
|
52,54
|
51,10
|
| 07/07/2026 |
654.323 |
-3,67%
|
55,00
|
52,24
|
55,00
|
52,81
|
| 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
|
