Jefferies Financial Group Inc (JEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	232.273	1,19%	30,72	30,415	30,86	30,75
19-05-2023	260.159	-0,20%	30,70	30,19	30,81	30,39
18-05-2023	895.263	0,20%	30,31	29,885	30,49	30,45
17-05-2023	289.406	3,02%	29,89	29,83	30,61	30,39
16-05-2023	296.076	-2,16%	29,93	29,46	30,05	29,50
15-05-2023	363.871	1,82%	29,75	29,47	30,21	30,15
12-05-2023	344.716	0,17%	29,80	29,33	29,82	29,61
11-05-2023	305.207	-0,53%	29,72	29,59	29,92	29,86
10-05-2023	277.142	-0,60%	30,73	29,80	30,695	30,02
09-05-2023	250.239	-0,10%	29,92	29,80	30,50	30,20
08-05-2023	307.328	-0,26%	30,65	30,22	30,765	30,23
05-05-2023	354.499	4,23%	29,87	29,845	30,44	30,31
04-05-2023	662.218	-4,12%	30,15	28,81	30,29	29,08
03-05-2023	365.584	-0,95%	30,74	30,29	31,25	30,33
02-05-2023	552.222	-3,65%	31,50	30,53	31,59	30,62
01-05-2023	424.124	-0,78%	32,12	31,77	32,29	31,78
28-04-2023	675.702	-1,17%	32,37	31,90	32,45	32,03
27-04-2023	1.602.680	7,03%	32,04	31,525	32,42	32,41
26-04-2023	411.551	-1,69%	30,72	30,13	30,795	30,28
25-04-2023	397.531	-0,90%	30,75	30,58	31,01	30,80
24-04-2023	230.847	-0,70%	31,30	30,845	31,4159	31,08
21-04-2023	276.940	-0,19%	31,15	30,84	31,39	31,30
20-04-2023	513.535	-1,01%	31,60	31,16	31,69	31,36
19-04-2023	281.005	0,76%	31,21	31,23	31,78	31,68
18-04-2023	396.498	0,22%	31,36	31,17	31,50	31,44
17-04-2023	493.780	1,29%	30,74	30,665	31,48	31,37
14-04-2023	369.927	-0,23%	31,60	30,681	31,65	30,97
13-04-2023	534.028	1,54%	30,42	30,33	31,185	31,04
12-04-2023	810.743	-2,80%	31,16	30,46	31,565	30,57
11-04-2023	563.201	-0,16%	31,42	31,30	31,78	31,45
10-04-2023	333.886	0,26%	31,38	31,28	31,82	31,50
06-04-2023	386.961	1,26%	31,10	31,07	31,53	31,42
05-04-2023	627.574	-0,58%	30,71	30,53	31,08	31,03
04-04-2023	583.987	-1,23%	31,70	30,63	31,705	31,21
03-04-2023	466.154	-0,44%	31,60	31,39	31,98	31,60
31-03-2023	585.551	2,45%	31,39	31,045	31,80	31,74
30-03-2023	734.298	-0,51%	31,39	30,69	31,69	30,98
29-03-2023	1.684.370	3,11%	29,88	29,22	31,16	31,14
28-03-2023	1.110.593	0,17%	29,89	29,78	30,56	30,20
27-03-2023	659.768	2,48%	30,16	29,715	30,46	30,15
24-03-2023	1.005.679	-1,54%	29,34	28,35	29,43	29,42
23-03-2023	874.167	-2,35%	30,74	29,72	30,9299	29,88
22-03-2023	604.525	-2,42%	31,34	30,59	31,77	30,60
21-03-2023	596.229	1,98%	31,11	31,315	31,815	31,36
20-03-2023	742.507	2,40%	30,80	30,475	31,11	30,75
17-03-2023	1.709.228	-3,76%	30,83	29,79	30,73	30,0277
16-03-2023	1.140.567	0,94%	30,38	30,00	31,56	31,20
15-03-2023	1.241.683	-3,44%	30,79	29,95	31,03	30,91
14-03-2023	1.689.050	5,02%	31,57	31,46	32,46	32,01
13-03-2023	1.486.572	-7,69%	31,98	30,33	31,87	30,48
10-03-2023	671.771	-4,37%	34,39	32,74	34,39	33,02
09-03-2023	446.055	-3,98%	35,69	34,40	36,01	34,53
08-03-2023	509.221	0,11%	35,86	35,73	36,255	35,96
07-03-2023	471.440	-2,37%	36,81	35,89	36,84	35,92
06-03-2023	472.544	-1,50%	37,40	36,655	37,33	36,79
03-03-2023	303.399	0,57%	37,01	36,73	37,44	37,35
02-03-2023	243.912	-0,80%	37,21	36,52	37,345	37,14
01-03-2023	383.100	-0,93%	37,75	37,33	37,93	37,44
28-02-2023	368.968	0,45%	37,85	37,61	38,14	37,79
27-02-2023	284.152	-0,13%	37,95	37,59	38,39	37,62
24-02-2023	376.788	-0,69%	37,31	37,02	37,76	37,67
23-02-2023	431.175	0,72%	37,81	37,60	38,18	37,93
22-02-2023	408.040	-0,50%	38,05	37,43	38,05	37,66
21-02-2023	292.524	-3,02%	38,48	37,70	38,91	37,85
20-02-2023	241.951	1,19%	38,56	38,505	39,21	39,03
17-02-2023	241.951	1,19%	38,56	38,505	39,21	39,03
16-02-2023	295.128	-1,86%	38,76	38,49	39,03	38,57
15-02-2023	258.944	-0,20%	39,125	38,80	39,35	39,30
14-02-2023	576.794	-0,43%	39,50	38,77	39,53	39,38
13-02-2023	301.738	1,93%	38,785	38,64	39,55	39,55
10-02-2023	316.429	0,37%	38,42	38,33	39,00	38,801
09-02-2023	304.852	-1,14%	39,76	38,95	39,95	38,96
08-02-2023	402.158	-0,73%	39,43	39,24	39,84	39,41
07-02-2023	339.212	0,53%	39,28	39,155	39,90	39,70
06-02-2023	248.222	-0,35%	39,28	39,12	39,50	39,49
03-02-2023	347.377	-0,53%	39,50	39,19	40,02	39,6292
02-02-2023	455.933	1,01%	39,63	39,40	40,675	39,84
01-02-2023	385.264	0,41%	38,91	38,74	39,77	39,44
31-01-2023	407.589	1,45%	38,86	38,45	39,39	39,28
30-01-2023	377.855	-1,05%	38,87	38,51	39,26	38,72
27-01-2023	258.053	-0,23%	39,21	39,075	39,60	39,13
26-01-2023	370.703	0,69%	39,00	38,72	39,27	39,22
25-01-2023	297.031	1,35%	38,12	38,09	38,96	38,95
24-01-2023	198.706	-0,39%	38,40	38,12	38,65	38,43
23-01-2023	332.370	1,34%	38,09	37,955	38,62	38,58
20-01-2023	273.418	0,05%	37,64	37,50	38,05	37,49
19-01-2023	415.669	-1,32%	37,49	37,11	37,595	37,47
18-01-2023	402.155	-0,91%	38,26	37,82	38,76	37,97
17-01-2023	613.181	-0,91%	39,015	37,96	39,34	38,32
16-01-2023	458.262	0,37%	39,85	39,34	40,64	40,40
13-01-2023	458.262	0,37%	39,85	39,34	40,64	40,40
12-01-2023	473.525	2,03%	39,52	39,21	40,55	40,25
11-01-2023	695.107	0,72%	38,96	38,64	39,91	39,45
10-01-2023	822.163	3,76%	37,73	36,90	39,43	39,17
09-01-2023	698.963	0,80%	37,32	37,27	38,23	37,75
06-01-2023	943.071	1,00%	37,40	37,185	37,99	37,44
05-01-2023	1.289.252	-4,16%	38,38	36,935	38,395	37,07
04-01-2023	5.602.839	13,03%	34,66	34,01	40,79	38,68
03-01-2023	469.633	-0,18%	34,72	33,945	34,79	34,22
02-01-2023	434.007	-0,49%	34,07	33,70	34,37	34,40