Jefferies Financial Group Inc (JEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	434.007	-0,49%	34,07	33,70	34,37	34,40
29/12/2022	302.398	0,67%	34,63	34,36	34,77	34,57
28/12/2022	307.879	-0,75%	34,46	34,27	34,72	34,34
27/12/2022	280.890	-0,97%	34,95	34,585	35,25	34,60
23/12/2022	96.779	1,16%	34,82	34,46	34,94	34,94
22/12/2022	617.451	-3,17%	34,82	33,895	34,985	34,54
21/12/2022	291.801	1,34%	35,715	35,505	36,026	35,67
20/12/2022	235.409	0,57%	35,21	35,045	35,60	35,20
19/12/2022	327.692	0,11%	34,97	34,66	35,33	35,00
16/12/2022	651.145	0,20%	34,49	34,01	35,00	34,96
15/12/2022	452.652	-3,73%	35,63	34,80	35,79	34,89
14/12/2022	323.198	-1,84%	36,985	36,09	37,10	36,24
13/12/2022	407.008	1,65%	37,39	36,61	37,665	36,92
12/12/2022	295.263	1,65%	35,80	35,36	36,409	36,32
09/12/2022	184.783	-1,03%	35,78	35,47	36,035	35,44
08/12/2022	212.594	0,73%	35,87	35,46	36,15	35,81
07/12/2022	287.917	-1,00%	35,73	35,41	35,8905	35,55
06/12/2022	1.228.367	-0,50%	36,09	35,42	36,28	35,91
05/12/2022	1.607.314	-4,36%	37,26	35,76	37,28	36,09
02/12/2022	863.326	-0,76%	37,72	37,56	37,925	37,73
01/12/2022	1.361.078	0,08%	37,90	37,56	38,1375	38,02
30/11/2022	1.611.422	1,80%	37,28	36,73	38,00	37,99
29/11/2022	1.111.704	-0,05%	37,21	37,20	37,76	37,32
28/11/2022	855.713	-2,07%	37,72	37,285	37,86	37,32
25/11/2022	448.611	1,17%	37,66	37,5621	38,22	38,11
24/11/2022	1.035.133	0,11%	37,12	37,30	37,96	37,67
23/11/2022	1.035.133	0,11%	37,12	37,30	37,96	37,67
22/11/2022	1.064.693	1,57%	37,12	37,07	37,78	37,63
21/11/2022	1.629.458	-1,46%	37,44	36,98	37,5599	37,05
18/11/2022	1.769.322	0,80%	37,90	37,28	38,075	37,60
17/11/2022	944.777	0,32%	36,60	36,49	37,27	37,30
16/11/2022	1.848.011	-1,30%	37,53	36,945	37,63	37,18
15/11/2022	2.353.862	2,09%	36,63	37,18	38,2967	37,66
14/11/2022	451.814	-1,76%	36,63	36,838	37,71	36,89
11/11/2022	610.912	3,27%	36,63	36,22	37,695	37,55
10/11/2022	761.364	8,47%	34,08	34,89	36,45	36,36
09/11/2022	423.955	-2,04%	34,08	33,68	34,38	33,815
08/11/2022	409.902	0,44%	34,35	34,02	34,77	34,52
07/11/2022	436.643	1,00%	33,93	33,76	34,415	34,40
04/11/2022	358.449	1,82%	33,93	33,50	34,27	34,0375
03/11/2022	463.476	-2,31%	33,62	33,21	33,84	33,43
02/11/2022	634.685	0,74%	33,84	33,83	35,19	34,22
01/11/2022	842.382	-1,28%	34,63	33,945	34,78	33,97
31/10/2022	489.592	0,23%	34,16	34,06	34,76	34,41
28/10/2022	521.779	1,43%	32,86	33,75	34,46	34,335
27/10/2022	552.611	0,65%	32,86	33,78	34,40	33,85
26/10/2022	399.482	1,30%	32,86	33,365	34,229	33,63
25/10/2022	648.463	0,00%	32,86	32,86	33,415	33,20
24/10/2022	997.864	1,07%	32,92	32,81	33,48	33,20
21/10/2022	304.154	3,03%	32,25	31,76	32,9299	32,835
20/10/2022	275.033	-1,53%	32,25	31,79	32,50	31,865
19/10/2022	442.118	-0,71%	32,19	31,77	32,56	32,36
18/10/2022	354.959	2,95%	32,42	32,35	32,95	32,585
17/10/2022	404.419	2,63%	31,77	31,465	31,97	31,65
14/10/2022	595.915	-2,22%	32,00	30,77	32,23	30,84
13/10/2022	619.210	1,25%	30,38	29,87	31,96	31,54
12/10/2022	400.341	-0,10%	31,01	30,63	31,545	31,15
11/10/2022	703.396	-1,52%	31,66	30,68	31,72	31,18
10/10/2022	420.249	0,54%	31,70	31,515	32,11	31,66
07/10/2022	347.947	-3,05%	32,21	31,375	32,165	31,49
06/10/2022	288.024	-0,51%	32,62	32,27	32,77	32,455
05/10/2022	392.404	-0,43%	32,65	32,08	32,755	32,62
04/10/2022	497.473	6,78%	30,68	30,68	32,7775	32,76
03/10/2022	765.944	4,00%	29,50	29,12	30,97	30,68
30/09/2022	794.873	1,38%	29,19	29,05	29,87	29,50
29/09/2022	1.721.608	-2,15%	29,26	28,76	30,325	29,09
28/09/2022	766.669	2,27%	29,11	29,04	30,03	29,73
27/09/2022	664.320	-0,51%	29,59	28,86	29,88	29,07
26/09/2022	587.659	-2,54%	29,58	29,21	30,02	29,22
23/09/2022	846.955	-3,26%	30,46	29,42	30,54	29,98
22/09/2022	685.431	-4,23%	32,29	30,965	32,40	30,99
21/09/2022	307.918	-1,46%	33,11	32,34	33,37	32,36
20/09/2022	346.255	-2,18%	32,92	32,705	33,295	32,84
19/09/2022	325.072	2,22%	32,92	32,43	33,60	33,57
16/09/2022	702.952	-1,62%	32,92	32,38	32,975	32,84
15/09/2022	622.216	1,27%	32,92	32,84	33,92	33,38
14/09/2022	480.158	0,00%	33,23	32,48	33,36	32,96
13/09/2022	400.084	-3,09%	33,23	32,70	33,49	32,96
12/09/2022	525.126	-0,15%	34,24	33,91	34,45	34,01
09/09/2022	355.240	2,34%	33,66	33,53	34,18	34,06
08/09/2022	317.884	2,24%	32,20	32,126	33,32	33,28
07/09/2022	357.078	2,07%	31,535	31,48	32,65	32,55
06/09/2022	526.407	1,24%	32,36	31,33	32,56	31,89
05/09/2022	391.138	-1,16%	32,36	31,38	32,57	31,50
02/09/2022	391.138	-1,16%	32,36	31,38	32,57	31,50
01/09/2022	425.255	-0,69%	31,74	31,245	31,92	31,87
31/08/2022	399.581	0,06%	32,16	31,79	32,305	32,09
30/08/2022	376.673	-0,34%	32,30	31,745	32,5001	32,07
29/08/2022	312.222	-0,68%	32,06	31,75	32,56	32,18
26/08/2022	397.503	-3,83%	33,72	32,37	33,86	32,40
25/08/2022	207.100	1,20%	33,57	33,45	33,825	33,69
24/08/2022	256.905	0,51%	33,12	33,05	33,68	33,29
23/08/2022	252.458	0,42%	33,23	33,10	33,55	33,12
22/08/2022	392.125	-3,26%	33,49	32,82	33,51	32,98
19/08/2022	442.330	-3,04%	34,81	33,93	34,91	34,09
18/08/2022	241.249	0,52%	34,92	34,77	35,21	35,16
17/08/2022	260.677	0,26%	34,51	34,41	35,15	34,98
16/08/2022	488.816	-0,34%	35,05	34,76	35,22	34,89
15/08/2022	311.433	0,43%	34,38	34,4241	35,13	35,01
12/08/2022	205.071	1,87%	34,36	34,235	34,87	34,86