Jefferies Financial Group Inc (JEF)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
256.445 |
0,00%
|
70,80
|
70,20
|
72,19
|
71,48
|
| 14/02/2025 |
256.445 |
0,82%
|
70,80
|
70,20
|
72,19
|
71,48
|
| 13/02/2025 |
329.190 |
0,18%
|
71,20
|
70,28
|
71,49
|
70,90
|
| 12/02/2025 |
464.030 |
-1,60%
|
70,85
|
69,35
|
71,05
|
70,77
|
| 11/02/2025 |
360.515 |
-1,83%
|
72,65
|
71,32
|
72,74
|
71,92
|
| 10/02/2025 |
312.225 |
-1,85%
|
74,74
|
72,95
|
74,74
|
73,26
|
| 07/02/2025 |
276.530 |
-2,42%
|
76,73
|
74,53
|
76,87
|
74,64
|
| 06/02/2025 |
785.109 |
1,55%
|
76,26
|
75,40
|
76,86
|
76,49
|
| 05/02/2025 |
780.490 |
0,79%
|
75,31
|
74,27
|
75,65
|
75,32
|
| 04/02/2025 |
392.825 |
0,21%
|
74,52
|
73,70
|
75,70
|
74,73
|
| 03/02/2025 |
305.259 |
-3,02%
|
74,18
|
73,09
|
75,15
|
74,57
|
| 31/01/2025 |
397.376 |
-0,32%
|
77,49
|
76,21
|
77,77
|
76,89
|
| 30/01/2025 |
246.053 |
1,90%
|
76,99
|
76,49
|
77,79
|
77,14
|
| 29/01/2025 |
299.633 |
-0,77%
|
76,20
|
75,68
|
77,62
|
75,70
|
| 28/01/2025 |
207.526 |
1,87%
|
74,53
|
74,105
|
76,31
|
76,29
|
| 27/01/2025 |
292.661 |
-1,67%
|
74,81
|
73,82
|
75,41
|
74,89
|
| 24/01/2025 |
296.664 |
0,45%
|
75,34
|
75,34
|
76,44
|
76,16
|
| 23/01/2025 |
233.555 |
-1,37%
|
76,67
|
75,64
|
77,00
|
75,82
|
| 22/01/2025 |
261.613 |
-1,28%
|
77,95
|
76,47
|
78,02
|
76,87
|
| 21/01/2025 |
387.400 |
2,80%
|
76,27
|
76,27
|
78,185
|
77,87
|
| 20/01/2025 |
424.213 |
0,00%
|
75,44
|
74,95
|
76,12
|
75,75
|
| 17/01/2025 |
424.213 |
1,73%
|
75,44
|
74,95
|
76,12
|
75,75
|
| 16/01/2025 |
267.226 |
0,19%
|
74,76
|
74,41
|
76,035
|
74,46
|
| 15/01/2025 |
480.385 |
3,91%
|
74,27
|
73,86
|
75,29
|
74,32
|
| 14/01/2025 |
345.548 |
0,90%
|
72,00
|
71,32
|
72,25
|
71,52
|
| 13/01/2025 |
601.971 |
-0,84%
|
70,68
|
69,45
|
71,42
|
70,88
|
| 10/01/2025 |
1.004.506 |
-10,79%
|
73,43
|
70,16
|
73,66
|
71,48
|
| 09/01/2025 |
1.232.152 |
-1,78%
|
79,53
|
78,795
|
80,69
|
80,13
|
| 08/01/2025 |
416.985 |
0,69%
|
79,21
|
78,84
|
80,61
|
80,13
|
| 07/01/2025 |
521.318 |
-2,13%
|
81,44
|
77,82
|
81,56
|
79,58
|
| 06/01/2025 |
481.946 |
0,38%
|
81,82
|
81,13
|
82,63
|
81,31
|
| 03/01/2025 |
380.647 |
2,51%
|
79,34
|
79,055
|
81,28
|
81,00
|
| 02/01/2025 |
272.283 |
0,79%
|
78,80
|
78,405
|
79,75
|
79,02
|
| 31/12/2024 |
427.222 |
-0,60%
|
79,00
|
78,35
|
79,45
|
78,40
|
| 30/12/2024 |
334.514 |
0,03%
|
78,00
|
77,58
|
79,39
|
78,87
|
| 27/12/2024 |
264.362 |
-1,19%
|
79,19
|
78,03
|
79,95
|
78,85
|
| 26/12/2024 |
254.797 |
1,54%
|
78,29
|
78,29
|
80,14
|
79,80
|
| 24/12/2024 |
101.986 |
1,37%
|
77,69
|
77,635
|
78,88
|
78,59
|
| 23/12/2024 |
275.180 |
1,72%
|
75,79
|
75,79
|
77,66
|
77,53
|
| 20/12/2024 |
1.573.966 |
1,28%
|
74,61
|
74,36
|
77,02
|
76,22
|
| 19/12/2024 |
470.574 |
-0,66%
|
77,22
|
75,13
|
78,46
|
75,26
|
| 18/12/2024 |
506.555 |
-4,33%
|
79,58
|
75,66
|
80,11
|
75,76
|
| 17/12/2024 |
457.755 |
-3,13%
|
80,72
|
78,83
|
80,72
|
79,19
|
| 16/12/2024 |
204.636 |
1,03%
|
81,08
|
80,44
|
82,00
|
81,75
|
| 13/12/2024 |
390.052 |
-0,20%
|
81,59
|
80,46
|
81,92
|
80,92
|
| 12/12/2024 |
280.638 |
1,03%
|
80,50
|
80,35
|
81,64
|
81,08
|
| 11/12/2024 |
482.247 |
2,32%
|
79,32
|
78,67
|
80,48
|
80,25
|
| 10/12/2024 |
367.257 |
-1,36%
|
79,00
|
78,18
|
79,70
|
78,43
|
| 09/12/2024 |
370.898 |
1,78%
|
80,05
|
78,96
|
80,92
|
79,51
|
| 06/12/2024 |
248.529 |
0,17%
|
78,13
|
77,41
|
78,39
|
78,12
|
| 05/12/2024 |
196.049 |
0,84%
|
77,56
|
77,29
|
78,58
|
77,99
|
| 04/12/2024 |
248.108 |
-0,78%
|
77,97
|
76,56
|
78,23
|
77,34
|
| 03/12/2024 |
393.079 |
-0,35%
|
78,58
|
77,58
|
79,00
|
77,95
|
| 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
|
