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 >
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
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