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 > >>
09/06/2025	468.510	1,93%	52,79	52,67	53,70	53,42
06/06/2025	571.468	2,72%	52,05	51,58	53,06	52,41
05/06/2025	594.459	3,95%	49,08	48,87	51,28	51,02
04/06/2025	300.544	-0,37%	49,34	48,85	49,54	49,08
03/06/2025	444.053	1,88%	48,35	47,97	49,61	49,26
02/06/2025	423.665	-0,51%	48,34	47,43	48,52	48,35
30/05/2025	559.040	-1,64%	49,14	48,15	49,21	48,60
29/05/2025	593.476	0,63%	49,73	48,66	49,73	49,41
28/05/2025	194.755	-1,33%	49,94	48,99	50,00	49,10
27/05/2025	857.296	2,77%	49,24	48,58	49,76	49,76
23/05/2025	1.014.085	-0,96%	47,28	47,28	48,78	48,42
22/05/2025	313.308	1,18%	48,24	47,96	49,07	48,89
21/05/2025	486.079	-4,66%	50,08	48,26	50,32	48,32
20/05/2025	427.925	-1,23%	50,68	50,33	51,10	50,68
19/05/2025	415.753	-2,64%	51,01	50,85	51,87	51,31
16/05/2025	483.798	-1,33%	53,42	52,69	53,42	52,70
15/05/2025	399.657	-1,53%	53,72	53,36	54,10	53,41
14/05/2025	430.514	-0,24%	54,31	53,85	55,09	54,24
13/05/2025	312.746	0,59%	54,42	54,24	54,81	54,37
12/05/2025	533.882	7,41%	53,71	53,61	54,92	54,05
09/05/2025	248.045	-0,08%	50,68	50,11	50,94	50,32
08/05/2025	415.740	3,34%	49,65	49,52	51,04	50,36
07/05/2025	291.067	1,12%	48,61	48,20	49,06	48,73
06/05/2025	300.224	-1,15%	47,76	47,59	48,72	48,19
05/05/2025	347.719	-1,06%	48,47	48,47	49,79	48,75
02/05/2025	392.971	4,47%	48,34	47,93	49,62	49,27
01/05/2025	326.484	0,92%	47,19	46,77	48,00	47,16
30/04/2025	544.190	-0,76%	46,01	45,07	46,77	46,73
29/04/2025	293.929	0,30%	46,71	45,93	47,25	47,09
28/04/2025	332.989	0,32%	46,80	46,42	47,49	46,95
25/04/2025	686.433	0,17%	46,61	46,44	47,28	46,80
24/04/2025	698.907	3,29%	44,98	44,57	46,97	46,72
23/04/2025	510.841	4,22%	46,00	45,09	47,59	45,23
22/04/2025	271.301	4,38%	42,62	42,48	43,58	43,40
21/04/2025	339.723	-2,94%	42,19	40,64	42,35	41,58
17/04/2025	459.927	0,56%	42,93	42,75	43,71	42,84
16/04/2025	365.027	-3,53%	43,22	42,11	44,12	42,60
15/04/2025	328.009	0,89%	43,90	43,90	45,20	44,16
14/04/2025	1.094.120	2,36%	44,17	43,12	44,52	43,77
11/04/2025	518.564	0,54%	41,86	41,11	43,10	42,76
10/04/2025	613.274	-9,89%	45,26	41,50	45,50	42,53
09/04/2025	852.089	14,95%	40,11	39,86	48,13	47,20
08/04/2025	670.140	-2,56%	44,29	40,32	44,97	41,06
07/04/2025	1.270.582	-2,32%	40,37	39,43	43,94	42,14
04/04/2025	921.062	-10,03%	44,75	41,67	44,75	43,14
03/04/2025	806.857	-13,04%	50,96	47,81	50,96	47,95
02/04/2025	768.465	2,99%	51,89	51,89	55,45	55,14
01/04/2025	507.911	-0,06%	53,36	51,86	53,59	53,54
31/03/2025	948.492	2,59%	51,44	50,68	53,76	53,57
28/03/2025	947.537	-3,92%	54,11	51,90	54,21	52,22
27/03/2025	1.102.919	-9,85%	55,30	53,14	56,98	54,35
26/03/2025	540.711	-2,29%	62,00	59,57	62,15	60,29
25/03/2025	489.534	-0,76%	62,35	61,47	62,48	61,70
24/03/2025	491.929	4,72%	60,78	60,63	62,26	62,17
21/03/2025	1.142.834	0,32%	58,57	58,23	59,75	59,37
20/03/2025	325.615	-0,20%	58,76	58,74	59,89	59,18
19/03/2025	640.540	1,44%	57,66	57,40	60,01	59,30
18/03/2025	476.393	1,46%	57,40	57,40	58,73	58,46
17/03/2025	562.646	2,29%	56,16	56,16	57,89	57,62
14/03/2025	530.090	3,81%	55,89	54,91	56,48	56,33
13/03/2025	850.512	-1,20%	54,98	53,43	54,98	54,26
12/03/2025	459.227	0,94%	55,84	54,73	56,09	54,92
11/03/2025	616.183	1,51%	53,70	52,88	55,40	54,41
10/03/2025	917.767	-4,71%	54,62	52,59	54,71	53,60
07/03/2025	1.356.447	-2,60%	56,94	54,80	57,38	56,25
06/03/2025	1.758.414	-5,11%	59,17	57,30	59,86	57,75
05/03/2025	691.281	0,74%	60,72	59,85	61,16	60,86
04/03/2025	721.057	-5,27%	61,90	58,54	62,22	60,41
03/03/2025	421.733	-3,67%	66,43	63,71	66,65	63,77
28/02/2025	455.554	2,07%	64,95	64,65	66,22	66,20
27/02/2025	423.498	-1,38%	66,39	64,76	66,65	64,86
26/02/2025	360.475	1,50%	64,88	64,88	66,41	65,77
25/02/2025	595.828	-0,57%	65,53	63,675	65,53	64,80
24/02/2025	501.159	-0,69%	65,39	63,60	65,84	65,17
21/02/2025	635.829	-1,69%	67,26	64,98	67,27	65,62
20/02/2025	505.620	-3,94%	69,15	66,14	69,21	66,75
19/02/2025	309.375	-3,39%	70,91	69,20	71,00	69,49
18/02/2025	371.204	0,63%	71,84	70,85	71,93	71,93
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