Jefferies Financial Group Inc (JEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12-01-2024	413.218	0,84%	39,71	39,31	40,21	39,85
11-01-2024	436.877	-0,30%	39,34	39,01	39,58	39,52
10-01-2024	871.849	-0,55%	39,83	39,465	40,32	39,64
09-01-2024	1.854.590	-2,04%	40,11	39,1838	41,72	39,86
08-01-2024	1.399.375	-2,42%	40,11	39,82	40,995	39,1801
05-01-2024	547.824	1,41%	39,47	39,4085	40,60	40,15
04-01-2024	426.039	-0,70%	39,87	39,55	40,38	39,59
03-01-2024	382.589	-1,36%	39,87	39,41	40,3399	39,87
02-01-2024	419.547	0,03%	40,10	39,98	40,51	40,42
29-12-2023	322.160	-0,79%	40,55	40,375	40,92	40,41
28-12-2023	423.228	-0,05%	40,55	40,625	40,94	40,73
27-12-2023	430.107	0,39%	40,64	39,905	40,95	40,75
26-12-2023	463.970	1,70%	39,92	39,905	40,75	40,59
22-12-2023	384.869	1,79%	39,34	39,32	39,96	39,91
21-12-2023	268.371	2,16%	38,66	38,585	39,23	39,21
20-12-2023	399.941	-1,34%	38,84	38,37	39,2183	38,38
19-12-2023	254.060	1,97%	38,16	38,16	38,995	38,90
18-12-2023	238.643	-1,14%	38,79	38,15	38,82	38,15
15-12-2023	507.779	-0,67%	38,79	38,33	38,82	38,59
14-12-2023	380.308	3,57%	38,12	36,345	39,08	38,85
13-12-2023	351.389	2,91%	36,47	36,345	37,535	37,51
12-12-2023	381.426	-0,82%	36,62	36,245	36,755	36,45
11-12-2023	325.550	-0,38%	36,70	36,50	37,01	36,75
08-12-2023	255.600	1,26%	36,50	36,29	37,00	36,89
07-12-2023	402.818	0,61%	36,95	36,10	36,685	36,43
06-12-2023	374.684	-1,17%	36,28	36,15	37,41	36,21
05-12-2023	812.093	-0,52%	36,28	36,37	36,81	36,64
04-12-2023	1.011.697	1,29%	36,28	36,07	36,825	36,83
01-12-2023	686.547	2,60%	35,25	35,22	36,375	36,36
30-11-2023	355.506	0,71%	35,18	35,05	35,66	35,44
29-11-2023	437.813	1,62%	34,815	34,90	35,40	35,19
28-11-2023	429.443	-0,12%	34,615	34,35	34,69	34,63
27-11-2023	301.353	-1,06%	34,83	34,545	34,84	34,67
24-11-2023	132.172	0,37%	35,05	34,925	35,22	35,04
23-11-2023	390.522	-0,35%	34,85	34,68	35,03	34,52
22-11-2023	390.103	0,78%	34,85	34,68	35,03	34,91
21-11-2023	367.398	-0,75%	34,70	34,48	34,88	34,64
20-11-2023	332.277	-0,34%	34,90	34,69	35,165	34,90
17-11-2023	247.365	0,78%	35,015	34,9812	35,29	35,02
16-11-2023	398.005	-0,77%	35,10	34,55	35,055	34,75
15-11-2023	444.469	0,60%	34,95	34,776	35,20	35,02
14-11-2023	541.142	2,65%	33,86	34,615	35,36	34,81
13-11-2023	430.420	-0,06%	33,86	33,49	34,01	33,91
10-11-2023	494.935	1,77%	33,55	33,16	34,09	33,93
09-11-2023	350.845	-1,92%	34,58	33,62	34,5161	33,64
08-11-2023	347.744	-0,81%	34,24	34,165	34,569	34,30
07-11-2023	438.391	0,67%	34,24	33,992	34,84	34,58
06-11-2023	390.395	-1,49%	34,25	33,992	34,79	34,35
03-11-2023	657.561	4,25%	34,25	34,1396	35,06	34,87
02-11-2023	355.035	2,67%	32,14	31,99	33,487	33,45
01-11-2023	416.161	1,24%	32,14	31,99	32,60	32,58
31-10-2023	358.217	0,59%	31,87	31,94	32,23	32,18
30-10-2023	409.957	0,98%	32,09	31,71	32,24	31,99
27-10-2023	331.582	-2,20%	32,09	31,38	32,21	31,5112
26-10-2023	523.238	0,22%	32,29	32,1409	32,67	32,22
25-10-2023	534.157	-1,50%	32,44	32,02	32,645	32,15
24-10-2023	705.271	1,81%	32,04	32,14	32,645	32,64
23-10-2023	708.392	-0,62%	32,04	31,79	32,315	32,06
20-10-2023	694.647	0,31%	32,21	31,72	32,57	32,26
19-10-2023	776.438	-1,50%	32,46	32,03	32,99	32,16
18-10-2023	708.749	-4,48%	33,55	32,52	33,61	32,65
17-10-2023	827.996	1,01%	33,80	33,545	34,585	34,18
16-10-2023	626.582	1,74%	33,80	33,54	34,32	33,84
13-10-2023	552.757	-2,06%	34,93	33,19	34,295	33,26
12-10-2023	719.883	-2,72%	35,47	33,84	35,05	33,96
11-10-2023	616.588	-0,97%	35,34	34,69	35,58	34,91
10-10-2023	417.040	0,11%	35,34	35,02	35,655	35,25