Mercado fechará em 6 horas 1 minuto

Jefferies Financial Group Inc. (JEF)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
41,75+0,23 (+0,55%)
A partir de 09:58AM EDT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202441,5841,8141,5041,7541,7523.563
18 de abr. de 202441,4441,7241,2641,5241,52647.900
17 de abr. de 202441,4841,6841,1341,1941,19727.200
16 de abr. de 202441,2841,3040,7241,0441,04629.600
15 de abr. de 202442,3842,7241,0941,3041,30752.400
12 de abr. de 202442,3442,5041,6341,8041,80667.500
11 de abr. de 202443,4643,5042,5242,7842,78895.700
10 de abr. de 202443,5344,1943,1843,5043,50867.300
09 de abr. de 202444,5144,6543,9344,1644,16755.200
08 de abr. de 202444,1444,4944,0044,4544,451.255.600
05 de abr. de 202443,5744,1143,3943,8243,82701.200
04 de abr. de 202444,6044,8443,6143,7343,73749.400
03 de abr. de 202443,3444,2843,2144,1644,16948.800
02 de abr. de 202443,3743,4442,8243,2143,211.312.200
01 de abr. de 202444,1244,2443,3443,5543,551.653.800
28 de mar. de 202445,1847,3944,0744,1044,103.415.600
27 de mar. de 202445,5446,2045,4546,1346,131.586.400
26 de mar. de 202445,3845,5845,1545,2245,221.346.500
25 de mar. de 202445,4045,6945,2445,2645,26655.000
22 de mar. de 202446,0346,2545,1845,3245,32892.400
21 de mar. de 202445,0045,9745,0045,8645,86798.500
20 de mar. de 202443,8244,8843,6844,8444,84749.200
19 de mar. de 202443,5244,2043,4144,0244,02853.600
18 de mar. de 202443,8043,9843,5743,6043,60930.500
15 de mar. de 202443,4244,0943,4243,4543,451.969.800
14 de mar. de 202444,1544,3843,2843,7243,721.181.100
13 de mar. de 202443,3744,6443,3744,2844,281.252.500
12 de mar. de 202443,5044,0443,3643,3743,37742.600
11 de mar. de 202443,1343,3942,7443,3743,37783.300
08 de mar. de 202443,0043,6142,9843,3343,33837.500
07 de mar. de 202442,3743,1242,3742,9642,961.144.500
06 de mar. de 202442,7442,7642,0442,1542,15845.300
05 de mar. de 202442,2042,9742,2042,5842,581.014.400
04 de mar. de 202442,0042,8441,8642,4442,441.172.600
01 de mar. de 202441,7141,9341,4941,8141,81609.400
29 de fev. de 202441,5241,8641,1941,8241,821.296.600
28 de fev. de 202441,0641,5441,0641,4041,40666.400
27 de fev. de 202441,5141,6441,0741,2641,26780.900
26 de fev. de 202441,9142,1841,1441,2341,23764.200
23 de fev. de 202441,6642,4341,6642,0842,081.216.100
22 de fev. de 202441,3242,0441,2841,4841,48671.400
21 de fev. de 202440,8341,2340,7141,1141,11889.900
20 de fev. de 202440,6841,2940,6741,0241,02830.600
16 de fev. de 202441,1641,4240,9141,1241,12694.600
15 de fev. de 202440,6841,3240,6841,1941,19893.100
15 de fev. de 20240.3 Dividendo
14 de fev. de 202440,5740,6740,2340,6640,36599.500
13 de fev. de 202440,5840,7639,8640,1739,871.049.500
12 de fev. de 202440,6041,9640,5641,3941,081.250.700
09 de fev. de 202440,3040,8640,1540,8440,54791.800
08 de fev. de 202439,9540,3939,7040,3140,01805.000
07 de fev. de 202440,0040,4039,5940,0839,78924.600
06 de fev. de 202440,0840,5739,8539,9539,66789.600
05 de fev. de 202440,3840,4939,6240,1339,83693.200
02 de fev. de 202440,4140,8240,3040,6240,32993.500
01 de fev. de 202440,8141,1340,1340,6040,301.067.500
31 de jan. de 202440,9841,5240,7640,7640,461.064.000
30 de jan. de 202441,1141,2140,8440,8940,59785.400
29 de jan. de 202440,7041,0040,5040,9940,69843.300
26 de jan. de 202440,8741,2140,7740,9440,64791.100
25 de jan. de 202441,3341,4040,7840,8940,59746.800
24 de jan. de 202440,8741,3540,6640,8840,58838.500
23 de jan. de 202440,6440,7240,2440,4640,16632.800
22 de jan. de 202440,3040,9940,2640,6040,30825.100
19 de jan. de 202439,3740,1739,1240,1339,831.146.100
18 de jan. de 202439,1139,3038,7739,2838,99961.700
17 de jan. de 202439,2139,6738,7938,9238,63932.700
16 de jan. de 202439,4540,0139,4339,9839,69937.800
12 de jan. de 202439,8740,2139,3039,8539,56909.400
11 de jan. de 202439,3639,5839,0139,5239,231.093.900
10 de jan. de 202439,7140,3239,4739,6439,351.976.500
09 de jan. de 202439,6041,8239,1839,8639,573.816.000
08 de jan. de 202440,2041,0039,8240,6940,392.709.600
05 de jan. de 202439,5140,6339,4140,1539,851.345.000
04 de jan. de 202439,9140,3939,5439,5939,301.084.400
03 de jan. de 202440,0340,3439,4039,8739,581.009.900
02 de jan. de 202440,0940,5139,9840,4240,12921.800
29 de dez. de 202340,5040,9240,3640,4140,11904.400
28 de dez. de 202340,6340,9440,5540,7340,43845.000
27 de dez. de 202340,6740,9640,5340,7540,45869.500
26 de dez. de 202339,9740,7539,8940,5940,291.039.100
22 de dez. de 202339,5039,9739,2539,9139,62932.200
21 de dez. de 202338,6439,2338,5839,2138,92711.900
20 de dez. de 202338,7839,2238,3738,3838,10809.800
19 de dez. de 202338,2038,9937,9538,9038,61822.200
18 de dez. de 202338,7738,7738,1538,1537,87743.500
15 de dez. de 202338,7338,8338,3238,5938,314.121.300
14 de dez. de 202338,0839,0838,0038,8538,561.117.500
13 de dez. de 202336,5037,5336,3537,5137,231.257.900
12 de dez. de 202336,7236,7636,2436,4536,18989.600
11 de dez. de 202336,6737,0236,5036,7536,48781.500
08 de dez. de 202336,3937,0036,2936,8936,62710.300
07 de dez. de 202336,2736,6936,1036,4336,16915.200
06 de dez. de 202336,9437,4236,1536,2135,94853.900
05 de dez. de 202336,6136,8136,3736,6436,371.503.800
04 de dez. de 202336,2336,8336,0736,8336,561.793.300
01 de dez. de 202335,2836,3835,2236,3636,091.463.800
30 de nov. de 202335,2435,6635,0535,4435,181.001.100
29 de nov. de 202334,8135,4034,8135,1934,93990.500
28 de nov. de 202334,5934,6934,3434,6334,37979.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...