Jefferies Financial Group Inc (JEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	402.688	0,00%	56,44	55,80	56,93	56,00
17-07-2024	402.688	-1,36%	56,44	55,80	56,93	56,00
16-07-2024	742.029	3,26%	55,05	54,98	57,22	56,77
15-07-2024	323.639	2,12%	54,37	54,30	55,34	54,98
12-07-2024	442.428	0,75%	53,73	53,32	54,44	53,84
11-07-2024	520.036	1,67%	52,82	52,46	53,68	53,44
10-07-2024	327.724	2,06%	51,48	51,48	52,61	52,56
09-07-2024	403.276	0,98%	51,08	50,97	51,81	51,50
08-07-2024	295.110	0,63%	50,77	50,77	51,35	51,00
05-07-2024	413.224	-0,73%	51,00	50,62	51,16	50,68
04-07-2024	413.073	0,00%	50,95	50,88	51,33	51,05
03-07-2024	413.073	0,63%	50,95	50,88	51,33	51,05
02-07-2024	392.041	1,52%	49,90	49,80	50,91	50,73
01-07-2024	368.551	0,42%	50,00	49,61	50,37	49,97
28-06-2024	1.348.603	1,72%	49,27	49,27	50,49	49,76
27-06-2024	849.857	6,33%	47,95	47,93	49,75	48,92
26-06-2024	347.192	-0,07%	45,78	45,40	46,13	46,01
25-06-2024	351.345	-0,65%	46,23	45,64	46,40	46,04
24-06-2024	329.245	1,29%	45,94	45,91	46,62	46,34
21-06-2024	985.428	-0,31%	46,09	45,19	46,09	45,75
20-06-2024	484.671	-1,31%	46,61	45,74	46,81	45,89
19-06-2024	322.593	0,00%	45,07	44,945	46,52	46,50
18-06-2024	322.593	5,63%	45,07	44,945	46,52	46,50
17-06-2024	491.819	2,14%	44,07	43,83	45,09	44,96
14-06-2024	644.657	0,25%	43,64	43,415	44,23	44,02
13-06-2024	323.526	0,41%	43,47	43,175	44,08	43,91
12-06-2024	410.697	1,13%	44,07	43,47	44,315	43,73
11-06-2024	436.191	-2,33%	44,14	43,19	43,83	43,24
10-06-2024	429.343	-0,58%	44,14	43,655	44,68	44,27
07-06-2024	623.319	-1,33%	44,87	44,545	45,16	44,53
06-06-2024	191.249	-1,05%	45,565	44,93	45,75	45,13
05-06-2024	244.041	0,49%	45,49	45,22	45,865	45,60
04-06-2024	228.280	-1,63%	45,715	45,37	46,07	45,38
03-06-2024	260.719	-0,84%	46,785	45,805	46,80	46,13
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