BiG | O banco que entende os seus valores.

Jefferies Financial Group Inc (JEF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	260.696	0,39%	67,03	66,47	67,40	66,91
12/09/2025	230.155	-0,79%	67,36	66,54	67,655	66,65
11/09/2025	353.552	2,44%	65,76	65,76	67,19	67,18
10/09/2025	297.450	2,01%	64,48	64,48	65,65	65,58
09/09/2025	312.340	0,11%	64,02	63,75	65,04	64,29
08/09/2025	328.820	1,13%	63,89	63,55	64,53	64,22
05/09/2025	395.847	-2,26%	65,40	62,795	65,48	63,50
04/09/2025	369.230	1,80%	64,04	63,99	65,30	64,97
03/09/2025	480.093	-0,47%	64,68	62,61	65,06	63,82
02/09/2025	317.181	-1,13%	63,72	62,87	64,24	64,12
29/08/2025	421.180	-0,98%	65,45	64,58	65,66	64,85
28/08/2025	392.558	1,13%	64,98	64,53	65,51	65,49
27/08/2025	659.678	1,08%	63,65	63,65	65,10	64,76
26/08/2025	551.811	3,11%	62,93	62,69	64,31	64,07
25/08/2025	240.480	-0,64%	62,27	62,06	62,73	62,14
22/08/2025	252.305	5,73%	59,50	59,50	62,65	62,54
21/08/2025	265.169	-0,37%	58,92	58,71	59,81	59,15
20/08/2025	413.823	-0,67%	59,68	58,15	59,68	59,37
19/08/2025	366.777	-0,43%	59,98	59,12	60,22	59,77
18/08/2025	492.589	-0,35%	59,70	59,51	60,16	60,03
15/08/2025	382.545	-2,37%	61,93	60,12	61,93	60,24
14/08/2025	368.144	-2,05%	62,54	61,29	62,99	61,70
13/08/2025	831.460	2,87%	61,62	61,55	63,27	62,99
12/08/2025	251.256	3,97%	59,34	59,34	61,43	61,23
11/08/2025	419.822	0,70%	58,42	57,95	59,05	58,89
08/08/2025	301.480	1,55%	57,88	57,57	59,01	58,48
07/08/2025	402.127	-0,33%	58,52	57,37	58,53	57,59
06/08/2025	303.802	0,16%	58,00	57,55	58,40	57,78
05/08/2025	323.968	1,98%	56,97	56,16	57,98	57,69
04/08/2025	342.862	1,18%	56,42	56,19	56,87	56,57
01/08/2025	270.389	-3,04%	55,99	54,48	56,64	55,91
31/07/2025	477.254	-1,59%	58,14	57,00	58,26	57,66
30/07/2025	429.881	0,39%	58,90	58,23	59,72	58,59
29/07/2025	414.253	1,46%	57,91	57,29	58,42	58,36
28/07/2025	256.274	-0,24%	57,83	57,22	57,86	57,52
25/07/2025	259.187	1,10%	57,33	56,85	57,84	57,66
24/07/2025	325.227	-0,02%	57,05	56,92	57,48	57,03
23/07/2025	294.316	1,55%	56,71	56,49	57,21	57,04
22/07/2025	319.791	0,79%	55,67	54,965	56,48	56,17
21/07/2025	485.724	-0,91%	56,38	55,59	56,72	55,73
18/07/2025	258.773	-0,14%	56,60	55,845	56,68	56,24
17/07/2025	380.846	2,44%	54,66	54,66	56,55	56,32
16/07/2025	254.602	0,31%	55,09	53,99	55,16	54,98
15/07/2025	491.429	-1,86%	56,05	54,80	56,08	54,81
14/07/2025	490.162	2,12%	54,76	54,27	55,90	55,85
11/07/2025	330.060	-1,80%	55,01	54,56	55,20	54,69
10/07/2025	475.975	1,81%	54,86	54,65	55,96	55,69
09/07/2025	520.049	0,05%	55,23	54,22	55,23	54,70
08/07/2025	490.342	-1,69%	55,88	54,65	55,88	54,67
07/07/2025	291.140	-2,34%	56,65	55,15	56,97	55,61
04/07/2025	428.843	0,00%	57,115	56,51	57,34	56,94
03/07/2025	192.011	0,57%	57,07	56,52	57,31	56,94
02/07/2025	398.501	1,91%	55,75	55,45	56,63	56,62
01/07/2025	428.371	1,59%	54,40	54,40	56,69	55,56
30/06/2025	497.926	-1,90%	56,27	54,51	56,27	54,69
27/06/2025	1.728.930	-0,61%	56,08	55,27	56,54	55,75
26/06/2025	887.219	0,30%	53,50	53,105	56,495	56,09
25/06/2025	768.603	1,05%	55,89	55,00	56,21	55,92
24/06/2025	777.018	2,65%	55,51	55,17	56,26	55,34
23/06/2025	436.597	1,99%	52,67	51,98	53,98	53,91
20/06/2025	967.991	-0,68%	53,60	52,86	53,695	52,86
19/06/2025	1.014.896	0,15%	52,53	52,52	53,94	53,22
18/06/2025	420.537	1,01%	52,52	52,52	53,91	53,22
17/06/2025	402.702	-2,24%	53,21	52,65	53,82	52,69
16/06/2025	441.386	3,26%	52,84	52,79	54,31	53,90
13/06/2025	367.568	-2,59%	52,00	51,78	52,62	52,20
12/06/2025	564.376	0,19%	52,83	52,39	53,70	53,59
11/06/2025	502.079	1,50%	52,94	52,92	53,85	53,49
10/06/2025	654.144	-1,35%	53,24	52,42	54,02	52,70
09/06/2025	468.510	1,93%	52,79	52,67	53,70	53,42
06/06/2025	571.468	2,72%	52,05	51,58	53,06	52,41
05/06/2025	594.459	3,95%	49,08	48,87	51,28	51,02
04/06/2025	300.544	-0,37%	49,34	48,85	49,54	49,08
03/06/2025	444.053	1,88%	48,35	47,97	49,61	49,26
02/06/2025	423.665	-0,51%	48,34	47,43	48,52	48,35
30/05/2025	559.040	-1,64%	49,14	48,15	49,21	48,60
29/05/2025	593.476	0,63%	49,73	48,66	49,73	49,41
28/05/2025	194.755	-1,33%	49,94	48,99	50,00	49,10
27/05/2025	857.296	2,77%	49,24	48,58	49,76	49,76
23/05/2025	1.014.085	-0,96%	47,28	47,28	48,78	48,42
22/05/2025	313.308	1,18%	48,24	47,96	49,07	48,89
21/05/2025	486.079	-4,66%	50,08	48,26	50,32	48,32
20/05/2025	427.925	-1,23%	50,68	50,33	51,10	50,68
19/05/2025	415.753	-2,64%	51,01	50,85	51,87	51,31
16/05/2025	483.798	-1,33%	53,42	52,69	53,42	52,70
15/05/2025	399.657	-1,53%	53,72	53,36	54,10	53,41
14/05/2025	430.514	-0,24%	54,31	53,85	55,09	54,24
13/05/2025	312.746	0,59%	54,42	54,24	54,81	54,37
12/05/2025	533.882	7,41%	53,71	53,61	54,92	54,05
09/05/2025	248.045	-0,08%	50,68	50,11	50,94	50,32
08/05/2025	415.740	3,34%	49,65	49,52	51,04	50,36
07/05/2025	291.067	1,12%	48,61	48,20	49,06	48,73
06/05/2025	300.224	-1,15%	47,76	47,59	48,72	48,19
05/05/2025	347.719	-1,06%	48,47	48,47	49,79	48,75
02/05/2025	392.971	4,47%	48,34	47,93	49,62	49,27
01/05/2025	326.484	0,92%	47,19	46,77	48,00	47,16
30/04/2025	544.190	-0,76%	46,01	45,07	46,77	46,73
29/04/2025	293.929	0,30%	46,71	45,93	47,25	47,09
28/04/2025	332.989	0,32%	46,80	46,42	47,49	46,95
25/04/2025	686.433	0,17%	46,61	46,44	47,28	46,80