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 > >>
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
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