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 > >>
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
28/11/2025	628.108	0,58%	56,80	56,40	57,99	57,56
26/11/2025	650.070	0,67%	56,80	56,345	58,25	57,23
25/11/2025	758.513	2,73%	55,25	55,25	57,2992	56,85
24/11/2025	595.287	1,28%	55,00	54,61	55,515	55,34
21/11/2025	797.153	1,79%	53,64	53,095	55,14	54,64
20/11/2025	1.168.416	-2,05%	55,04	53,48	58,75	53,64
19/11/2025	767.959	2,82%	53,23	53,23	55,07	54,76
18/11/2025	1.149.455	1,45%	52,49	51,63	54,27	53,23
17/11/2025	1.161.851	-4,71%	54,82	51,92	55,08	52,49
14/11/2025	930.179	-0,72%	55,20	54,17	55,71	55,09
13/11/2025	1.345.257	-5,93%	59,00	55,57	59,00	55,89
12/11/2025	1.742.589	5,54%	56,50	56,185	59,41	59,41
11/11/2025	794.558	0,86%	55,6701	55,6701	56,47	56,29
10/11/2025	989.785	2,39%	54,89	54,86	56,15	55,81
07/11/2025	748.837	2,05%	53,00	52,09	54,51	54,51
06/11/2025	681.264	-1,20%	54,00	52,43	54,82	53,33
05/11/2025	805.785	1,76%	51,0261	51,0261	54,16	53,93
04/11/2025	871.042	0,16%	52,97	51,80	53,86	53,00
03/11/2025	1.681.264	0,15%	52,83	51,86	53,29	52,91
31/10/2025	673.249	-0,46%	53,17	51,87	53,17	52,83
30/10/2025	805.665	0,23%	52,8897	52,13	53,78	53,03
29/10/2025	1.500.985	-4,67%	55,26	52,50	55,2801	52,91
28/10/2025	679.064	-1,89%	56,60	55,385	56,89	55,50
27/10/2025	765.631	-0,41%	57,90	56,49	57,90	56,57
24/10/2025	1.006.904	3,46%	55,94	55,30	57,49	56,80
23/10/2025	793.694	-0,25%	54,51	54,51	55,615	54,90
22/10/2025	1.382.962	-0,05%	54,61	54,10	55,605	55,04
21/10/2025	3.159.807	1,91%	54,01	53,58	55,76	55,07
20/10/2025	2.363.799	4,53%	52,25	52,137	54,82	54,04
17/10/2025	4.673.154	5,94%	51,56	50,57	52,295	51,70
16/10/2025	4.735.327	-10,62%	55,4708	48,51	55,4708	48,80
15/10/2025	1.782.266	1,45%	54,7001	53,88	55,33	54,60
14/10/2025	1.994.178	0,26%	52,9797	52,42	54,44	53,82
13/10/2025	4.153.441	5,58%	52,95	52,19	54,225	53,73
10/10/2025	2.721.028	-4,08%	53,29	50,80	53,37	50,89
09/10/2025	3.468.386	-2,63%	54,03	52,5483	55,60	53,01
08/10/2025	5.125.314	-7,89%	56,44	54,305	58,635	54,44
07/10/2025	1.404.970	-3,40%	61,30	59,08	61,9475	59,10
06/10/2025	1.098.118	-2,00%	62,85	60,76	62,98	61,18
03/10/2025	1.060.025	-1,02%	63,46	62,19	63,95	62,43
02/10/2025	1.091.577	-0,66%	64,00	62,18	64,17	63,07
01/10/2025	1.550.085	-2,95%	65,40	62,83	65,40	63,49
30/09/2025	2.364.525	-1,66%	68,31	64,01	69,93	65,42
29/09/2025	1.266.314	0,02%	67,60	66,295	67,90	66,66
26/09/2025	1.517.502	1,21%	65,93	65,61	67,15	66,71
25/09/2025	1.174.639	-1,15%	66,0603	63,64	66,56	65,93
24/09/2025	684.486	-2,11%	68,14	66,1616	68,925	66,71
23/09/2025	724.760	-2,18%	70,00	68,10	71,04	68,14
22/09/2025	390.881	0,24%	69,00	68,74	69,82	69,66
19/09/2025	3.017.373	-1,24%	70,82	68,95	70,83	69,49
18/09/2025	854.386	5,76%	68,81	68,50	70,625	70,36
17/09/2025	553.237	0,20%	66,47	65,47	67,88	66,53
16/09/2025	534.908	-0,76%	67,36	66,04	67,45	66,40
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