Jefferies Financial Group Inc (JEF)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
1.557.464 |
4,30%
|
57,01
|
57,01
|
59,69
|
58,5123
|
| 05/02/2026 |
1.261.397 |
-4,01%
|
58,87
|
56,06
|
58,87
|
56,51
|
| 04/02/2026 |
1.329.021 |
1,64%
|
57,57
|
57,34
|
59,12
|
58,87
|
| 03/02/2026 |
1.549.151 |
-4,06%
|
60,02
|
56,68
|
60,94
|
57,92
|
| 02/02/2026 |
1.675.492 |
-1,32%
|
61,18
|
60,00
|
61,84
|
60,37
|
| 30/01/2026 |
752.641 |
-0,03%
|
60,50
|
60,06
|
62,025
|
61,18
|
| 29/01/2026 |
870.784 |
-1,05%
|
61,85
|
60,22
|
62,98
|
61,20
|
| 28/01/2026 |
809.240 |
-0,61%
|
62,23
|
61,22
|
62,75
|
61,85
|
| 27/01/2026 |
443.986 |
-1,18%
|
62,97
|
62,125
|
63,50
|
62,23
|
| 26/01/2026 |
550.852 |
1,06%
|
62,31
|
62,26
|
63,79
|
62,97
|
| 23/01/2026 |
1.044.490 |
-1,64%
|
63,35
|
61,34
|
63,48
|
62,31
|
| 22/01/2026 |
998.078 |
2,26%
|
62,18
|
62,12
|
63,58
|
63,35
|
| 21/01/2026 |
842.021 |
1,41%
|
61,09
|
60,82
|
63,39
|
61,95
|
| 20/01/2026 |
569.359 |
-3,72%
|
62,45
|
60,79
|
62,93
|
61,09
|
| 16/01/2026 |
524.135 |
-1,25%
|
64,20
|
63,21
|
64,70
|
63,45
|
| 15/01/2026 |
821.486 |
2,82%
|
62,49
|
62,48
|
64,36
|
64,25
|
| 14/01/2026 |
682.213 |
0,60%
|
61,8506
|
60,82
|
62,84
|
62,49
|
| 13/01/2026 |
926.119 |
-0,97%
|
62,8886
|
61,87
|
63,56
|
62,12
|
| 12/01/2026 |
1.345.573 |
0,77%
|
61,40
|
60,60
|
63,13
|
62,73
|
| 09/01/2026 |
1.470.146 |
1,97%
|
61,40
|
60,85
|
62,76
|
62,25
|
| 08/01/2026 |
2.386.218 |
-5,60%
|
62,78
|
59,39
|
62,78
|
61,05
|
| 07/01/2026 |
1.835.988 |
-2,40%
|
66,3401
|
64,28
|
66,4812
|
64,67
|
| 06/01/2026 |
1.404.746 |
2,75%
|
64,40
|
64,12
|
66,325
|
66,26
|
| 05/01/2026 |
1.683.902 |
1,62%
|
63,99
|
63,00
|
66,595
|
64,49
|
| 02/01/2026 |
770.674 |
2,40%
|
63,60
|
61,84
|
63,85
|
63,46
|
| 31/12/2025 |
707.882 |
-1,21%
|
62,00
|
61,83
|
62,8063
|
61,97
|
| 30/12/2025 |
410.533 |
0,06%
|
62,50
|
61,98
|
63,395
|
61,99
|
| 29/12/2025 |
625.685 |
-1,91%
|
63,76
|
62,51
|
64,09
|
62,69
|
| 26/12/2025 |
333.406 |
0,09%
|
63,85
|
63,52
|
64,11
|
63,91
|
| 24/12/2025 |
245.143 |
0,84%
|
63,41
|
63,09
|
64,11
|
63,85
|
| 23/12/2025 |
687.546 |
0,27%
|
63,30
|
62,875
|
64,54
|
63,47
|
| 22/12/2025 |
537.708 |
2,18%
|
62,31
|
61,50
|
63,35
|
63,30
|
| 19/12/2025 |
518.685 |
0,08%
|
61,80
|
61,58
|
62,51
|
61,95
|
| 18/12/2025 |
706.570 |
1,41%
|
62,49
|
61,35
|
62,53
|
61,90
|
| 17/12/2025 |
497.853 |
-0,36%
|
61,72
|
60,345
|
62,60
|
61,04
|
| 16/12/2025 |
720.175 |
-0,47%
|
61,88
|
60,48
|
61,892
|
61,26
|
| 15/12/2025 |
705.677 |
-0,73%
|
63,00
|
61,1101
|
63,00
|
61,55
|
| 12/12/2025 |
1.012.939 |
-1,96%
|
63,70
|
61,35
|
63,805
|
62,00
|
| 11/12/2025 |
1.178.648 |
2,26%
|
61,80
|
61,78
|
63,90
|
63,24
|
| 10/12/2025 |
1.208.158 |
3,78%
|
59,9539
|
59,50
|
62,405
|
61,83
|
| 09/12/2025 |
865.428 |
0,92%
|
59,04
|
58,9925
|
61,09
|
59,58
|
| 08/12/2025 |
1.203.069 |
-0,14%
|
61,44
|
58,6342
|
61,50
|
59,04
|
| 05/12/2025 |
710.338 |
0,51%
|
58,80
|
58,41
|
60,09
|
59,12
|
| 04/12/2025 |
557.380 |
0,70%
|
58,40
|
58,17
|
60,06
|
58,82
|
| 03/12/2025 |
415.358 |
2,85%
|
56,91
|
56,705
|
58,50
|
58,41
|
| 02/12/2025 |
579.761 |
-0,23%
|
57,43
|
55,99
|
57,43
|
56,79
|
| 01/12/2025 |
992.256 |
-1,15%
|
57,56
|
55,99
|
57,56
|
56,92
|
