Jefferies Financial Group Inc (JEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	389.733	-0,82%	35,38	35,02	35,57	35,21
06-10-2023	735.075	0,48%	34,93	34,69	36,011	35,50
05-10-2023	561.721	0,89%	35,01	34,73	35,6338	35,33
04-10-2023	616.746	-0,09%	35,56	34,62	35,145	35,02
03-10-2023	1.642.174	-2,10%	35,56	34,65	35,575	35,05
02-10-2023	1.101.151	-2,27%	36,65	35,685	36,68	35,80
29-09-2023	634.294	-0,79%	35,35	36,4101	37,455	36,63
28-09-2023	1.339.392	1,88%	35,35	35,05	37,17	36,92
27-09-2023	1.033.468	-0,03%	36,84	35,86	36,43	36,24
26-09-2023	1.135.018	-2,21%	36,84	36,175	37,12	36,25
25-09-2023	636.350	-0,38%	37,075	36,76	37,23	37,07
22-09-2023	516.460	-0,75%	37,69	37,035	37,69	37,21
21-09-2023	649.014	-1,16%	37,69	36,975	38,74	37,49
20-09-2023	584.685	-0,79%	38,52	37,88	38,74	37,93
19-09-2023	634.800	-0,24%	38,49	38,111	38,75	38,23
18-09-2023	555.964	-0,91%	38,45	38,09	38,61	38,32
15-09-2023	1.278.220	1,23%	38,24	38,24	38,76	38,67
14-09-2023	644.762	2,66%	37,59	37,505	38,23	38,20
13-09-2023	567.091	0,41%	37,33	37,00	37,47	37,21
12-09-2023	454.379	1,90%	36,62	36,475	37,265	37,06
11-09-2023	516.445	-1,81%	36,55	36,305	37,35	36,37
08-09-2023	599.519	1,26%	36,55	36,19	37,10	37,04
07-09-2023	600.153	-0,71%	36,55	36,19	37,17	36,58
06-09-2023	624.697	1,18%	36,55	36,3701	37,26	36,84
05-09-2023	1.096.384	0,19%	36,49	35,905	36,65	36,41
04-09-2023	426.216	1,82%	36,00	35,93	36,37	36,34
01-09-2023	426.216	1,82%	36,00	35,93	36,37	36,34
31-08-2023	281.444	-0,22%	35,79	35,66	36,035	35,69
30-08-2023	291.232	0,56%	35,64	35,56	35,87	35,77
29-08-2023	509.787	1,40%	35,03	34,97	35,74	35,57
28-08-2023	396.856	1,01%	35,02	34,94	35,435	35,08
25-08-2023	376.886	0,43%	34,74	34,38	35,01	34,73
24-08-2023	235.252	-0,26%	34,92	34,475	35,08	34,58
23-08-2023	350.230	1,23%	34,41	34,22	34,855	34,67
22-08-2023	436.752	0,03%	34,94	34,24	35,325	34,25
21-08-2023	437.845	0,29%	34,37	34,005	34,42	34,24
18-08-2023	265.151	0,32%	33,95	33,735	34,229	34,14
17-08-2023	391.196	-0,61%	34,47	33,735	34,5506	34,03
16-08-2023	335.103	-0,61%	34,28	34,22	34,75	34,24
15-08-2023	413.415	-1,49%	34,565	34,24	34,56	34,45
14-08-2023	266.752	-0,14%	34,78	34,59	35,09	34,97
11-08-2023	350.233	0,72%	34,735	34,61	35,1433	35,02
10-08-2023	405.540	-0,14%	35,45	34,895	35,68	35,07
09-08-2023	401.557	-0,79%	35,40	35,02	35,53	35,12
08-08-2023	773.259	-0,48%	34,83	34,43	35,53	35,40
07-08-2023	829.181	0,20%	35,44	35,175	35,61	35,57
04-08-2023	733.476	-0,50%	35,62	35,44	36,10	35,50
03-08-2023	782.100	-0,59%	35,46	35,32	35,915	35,68
02-08-2023	605.874	-0,75%	35,77	35,38	36,00	35,89
01-08-2023	1.087.998	-1,71%	36,53	36,03	36,65	36,16
31-07-2023	422.234	-0,30%	37,13	36,72	37,195	36,79
28-07-2023	502.674	-0,16%	37,37	36,73	37,465	36,90
27-07-2023	458.662	-0,27%	37,12	36,83	37,725	36,96
26-07-2023	527.580	0,33%	37,08	36,84	37,26	37,06
25-07-2023	465.237	-0,03%	37,08	36,935	37,42	36,94
24-07-2023	566.594	0,35%	36,925	36,79	37,42	36,95
21-07-2023	588.734	-0,24%	37,07	36,56	37,10	36,82
20-07-2023	386.318	0,63%	36,71	36,54	36,96	36,91
19-07-2023	433.339	0,49%	36,60	36,50	36,90	36,68
18-07-2023	625.934	2,70%	35,80	35,835	36,755	36,50
17-07-2023	544.438	0,65%	35,30	35,18	35,73	35,54
14-07-2023	541.990	-1,15%	35,875	34,90	35,92	35,31
13-07-2023	559.753	1,33%	35,41	35,31	35,90	35,72
12-07-2023	982.895	4,88%	34,94	34,94	35,79	35,25
11-07-2023	598.760	1,88%	33,175	33,07	33,66	33,61
10-07-2023	545.959	1,23%	33,245	32,71	33,45	32,99
07-07-2023	350.662	1,02%	33,245	32,365	32,89	32,59
06-07-2023	505.796	-1,89%	33,245	31,85	32,61	32,26
05-07-2023	441.970	-2,14%	33,245	32,88	33,345	32,88
04-07-2023	249.817	1,30%	33,26	33,20	33,90	33,60
03-07-2023	249.817	1,30%	33,26	33,20	33,90	33,60
30-06-2023	631.522	-0,60%	33,79	33,16	33,72	33,17
29-06-2023	716.902	0,91%	33,14	33,00	33,65	33,37
28-06-2023	1.292.209	3,54%	31,60	31,60	33,34	33,07
27-06-2023	846.587	1,30%	31,60	31,43	32,075	31,94
26-06-2023	486.391	0,35%	31,45	31,4601	31,835	31,53
23-06-2023	459.345	-1,00%	31,27	31,12	31,49	31,423
22-06-2023	336.934	-1,83%	32,24	31,555	32,11	31,74
21-06-2023	605.039	-2,24%	32,59	32,32	32,67	32,33
20-06-2023	449.358	0,33%	32,58	32,46	33,105	33,07
19-06-2023	467.984	-0,81%	32,63	32,81	33,3099	32,96
16-06-2023	467.984	-0,81%	32,63	32,81	33,3099	32,96
15-06-2023	235.489	1,25%	32,63	32,50	33,315	33,23
14-06-2023	348.607	-0,61%	33,04	32,625	33,48	32,82
13-06-2023	461.431	4,23%	32,09	32,09	33,11	33,02
12-06-2023	295.030	-0,19%	31,62	31,41	31,85	31,68
09-06-2023	292.274	0,41%	31,60	31,44	31,86	31,74
08-06-2023	276.301	-0,69%	31,73	31,30	31,75	31,61
07-06-2023	298.619	1,08%	31,63	31,37	31,945	31,83
06-06-2023	354.033	2,44%	31,22	30,675	31,58	31,49
05-06-2023	293.233	-1,82%	31,22	30,54	31,23	30,74
02-06-2023	494.149	4,02%	30,29	30,6495	31,54	31,31
01-06-2023	444.410	0,10%	30,54	30,00	30,35	30,10
31-05-2023	311.149	0,72%	30,19	30,23	30,79	30,07
30-05-2023	311.149	0,72%	30,19	30,23	30,79	30,73
29-05-2023	450.141	1,09%	30,19	30,19	30,675	30,51
26-05-2023	450.141	1,09%	30,19	30,19	30,675	30,51
25-05-2023	536.661	-0,33%	30,18	29,83	30,495	30,18
24-05-2023	281.552	-2,01%	30,63	30,17	30,63	30,28
23-05-2023	332.290	-1,17%	30,69	30,58	31,44	30,39