BiG | O banco que entende os seus valores.

Jefferies Financial Group Inc (JEF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
02/12/2024	370.746	-1,16%	79,65	78,13	79,65	78,22
29/11/2024	118.661	0,27%	79,76	79,10	80,02	79,14
27/11/2024	593.078	-0,65%	79,80	78,77	80,35	78,93
26/11/2024	282.627	-0,04%	79,17	78,48	79,88	79,45
25/11/2024	647.410	1,15%	79,37	78,62	80,295	79,48
22/11/2024	529.783	2,36%	76,87	76,87	78,73	78,58
21/11/2024	270.470	2,48%	75,56	75,31	77,51	76,77
20/11/2024	347.039	0,39%	74,99	73,98	75,24	74,91
19/11/2024	197.733	1,07%	72,79	72,56	74,72	74,62
18/11/2024	276.295	-0,50%	73,88	73,49	74,32	73,83
15/11/2024	413.424	0,95%	73,62	73,38	74,28	74,20
14/11/2024	426.484	-1,45%	75,07	73,40	75,27	73,50
13/11/2024	447.330	0,35%	74,75	74,14	75,31	74,58
12/11/2024	427.600	0,38%	73,97	73,66	74,70	74,32
11/11/2024	373.297	3,55%	73,38	73,20	75,76	74,04
08/11/2024	305.557	1,52%	70,91	70,28	71,95	71,50
07/11/2024	616.636	-2,26%	71,59	70,34	72,065	70,43
06/11/2024	596.758	11,17%	69,61	69,61	72,72	72,06
05/11/2024	221.069	1,55%	64,05	64,05	65,24	64,82
04/11/2024	289.176	-0,61%	64,00	63,43	64,33	63,83
01/11/2024	268.662	0,38%	64,40	63,96	64,97	64,22
31/10/2024	298.878	-0,93%	64,55	63,68	64,63	63,98
30/10/2024	313.895	-0,57%	64,90	64,54	65,98	64,58
29/10/2024	271.567	0,02%	64,61	64,35	65,06	64,95
28/10/2024	308.891	1,44%	64,61	64,61	65,59	64,94
25/10/2024	317.700	-0,85%	64,90	63,44	64,90	64,02
24/10/2024	336.528	0,51%	64,95	64,07	64,95	64,57
23/10/2024	542.962	-1,92%	65,13	64,24	65,65	64,24
22/10/2024	858.831	0,20%	65,25	64,89	65,72	65,50
21/10/2024	510.238	-1,63%	66,30	65,28	66,30	65,37
18/10/2024	367.371	-1,20%	67,18	66,43	67,23	66,45
17/10/2024	353.865	0,95%	66,98	66,84	67,73	67,26
16/10/2024	553.935	1,77%	66,04	65,57	66,66	66,63
15/10/2024	701.729	0,88%	65,42	65,15	66,26	65,47
14/10/2024	310.239	1,03%	64,47	64,13	65,18	64,90
11/10/2024	350.533	1,81%	63,18	63,18	64,32	64,24
10/10/2024	351.369	-0,74%	62,99	62,91	63,60	63,10
09/10/2024	651.132	-0,14%	63,82	63,36	64,52	63,57
08/10/2024	267.442	0,60%	63,44	63,30	64,08	63,66
07/10/2024	266.247	-0,09%	63,30	63,06	63,92	63,28
04/10/2024	291.630	1,30%	63,58	62,94	64,08	63,34
03/10/2024	378.188	0,30%	62,22	61,68	62,82	62,53
02/10/2024	517.311	0,79%	61,85	61,72	62,56	62,34
01/10/2024	472.250	0,49%	61,35	60,64	62,24	61,85
30/09/2024	593.106	0,77%	61,00	60,77	61,71	61,55
27/09/2024	379.630	-0,11%	61,33	60,62	61,675	61,08
26/09/2024	790.256	-1,32%	59,14	59,14	62,42	61,15
25/09/2024	457.821	-0,82%	62,35	61,56	62,45	61,97
24/09/2024	527.286	0,68%	62,21	61,61	62,61	62,48
23/09/2024	426.951	-0,02%	62,53	61,94	62,83	62,06
20/09/2024	2.796.614	-0,35%	62,00	61,44	62,315	62,07
19/09/2024	623.726	2,48%	61,91	60,97	62,66	62,29
18/09/2024	553.082	-0,08%	61,04	60,64	61,47	60,78
17/09/2024	409.426	1,94%	59,75	59,75	62,025	60,83
16/09/2024	463.206	1,93%	58,69	58,625	59,71	59,67
13/09/2024	333.258	1,70%	58,00	57,98	58,67	58,54
12/09/2024	357.931	2,04%	56,46	56,15	57,60	57,56
11/09/2024	410.387	0,18%	56,25	55,36	56,51	56,41
10/09/2024	217.662	-1,00%	56,96	55,52	56,96	56,31
09/09/2024	352.286	1,35%	56,62	56,295	57,47	56,88
06/09/2024	362.011	-2,89%	57,71	55,93	58,05	56,12
05/09/2024	257.670	0,16%	58,06	57,415	58,28	57,79
04/09/2024	353.034	0,75%	57,24	57,24	58,38	57,70
03/09/2024	478.671	-4,47%	59,51	56,97	59,68	57,27
30/08/2024	504.823	1,42%	59,41	59,10	59,97	59,95
29/08/2024	284.267	1,60%	58,39	58,28	59,40	59,11
28/08/2024	273.433	-0,72%	58,38	58,15	58,88	58,18
27/08/2024	154.843	0,55%	58,20	58,11	58,91	58,60
26/08/2024	228.285	-1,19%	59,33	58,125	59,45	58,28
23/08/2024	230.057	2,77%	57,80	57,80	59,04	58,98
22/08/2024	244.940	-0,17%	57,49	57,28	57,85	57,39
21/08/2024	207.403	0,67%	57,26	56,82	57,555	57,49
20/08/2024	151.505	-0,82%	57,42	56,82	57,455	57,11
19/08/2024	226.210	0,07%	57,35	57,35	57,72	57,58
16/08/2024	402.162	0,74%	57,00	57,00	57,67	57,54
15/08/2024	305.715	0,19%	58,00	57,04	58,10	57,12
14/08/2024	586.110	2,55%	55,79	55,79	57,53	57,01
13/08/2024	806.744	1,13%	55,38	54,78	55,98	55,59
12/08/2024	210.651	-0,43%	55,37	54,71	55,55	54,97
09/08/2024	226.864	-0,20%	55,43	55,16	55,67	55,21
08/08/2024	279.818	2,77%	54,56	54,56	55,64	55,32
07/08/2024	271.441	-0,55%	55,52	53,78	55,54	53,83
06/08/2024	303.489	2,48%	53,10	52,44	54,56	54,13
05/08/2024	434.779	-2,58%	51,57	50,90	53,54	52,82
02/08/2024	299.195	-3,93%	55,05	53,93	55,25	54,22
01/08/2024	295.404	-3,47%	58,59	55,82	59,28	56,44
31/07/2024	699.486	1,35%	58,24	57,90	59,06	58,47
30/07/2024	297.099	0,94%	57,71	57,30	58,16	57,69
29/07/2024	320.097	0,33%	57,22	56,84	57,65	57,15
26/07/2024	431.688	1,35%	56,98	56,77	57,45	56,96
25/07/2024	521.575	2,93%	54,66	54,66	57,01	56,20
24/07/2024	370.811	-2,15%	55,48	54,57	55,91	54,60
23/07/2024	373.698	1,69%	55,06	55,06	56,30	55,80
22/07/2024	292.358	0,79%	54,62	53,95	55,095	54,87
19/07/2024	277.652	-0,66%	54,68	54,30	54,96	54,44
18/07/2024	410.534	-2,14%	55,89	54,79	56,52	54,80
17/07/2024	402.688	-1,36%	56,44	55,80	56,93	56,00
16/07/2024	742.029	3,26%	55,05	54,98	57,22	56,77
15/07/2024	323.639	2,12%	54,37	54,30	55,34	54,98
12/07/2024	442.428	0,75%	53,73	53,32	54,44	53,84