Jefferies Financial Group Inc. (BVMF:J1EF34)
Brazil · Delayed Price · Currency is BRL 285.55
-3.13 (-1.08%)
At close: Nov 17, 2025
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 270.52 | 285.55 | 270.52 | 285.55 | 285.55 | -1.08% | 4 |
| Nov 7, 2025 | 284.49 | 288.92 | 279.91 | 288.68 | 287.24 | -0.08% | 46 |
| Nov 5, 2025 | 288.90 | 288.90 | 288.90 | 288.90 | 287.46 | 0.34% | 1 |
| Nov 4, 2025 | 287.92 | 287.92 | 287.92 | 287.92 | 286.48 | 1.11% | 12 |
| Nov 3, 2025 | 284.76 | 284.76 | 284.76 | 284.76 | 283.34 | 1.28% | 1 |
| Oct 31, 2025 | 281.15 | 281.15 | 281.15 | 281.15 | 279.75 | -4.97% | 4 |
| Oct 23, 2025 | 295.84 | 295.84 | 295.84 | 295.84 | 294.36 | -0.28% | 6 |
| Oct 21, 2025 | 296.68 | 296.68 | 296.68 | 296.68 | 295.20 | 1.60% | 2 |
| Oct 20, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 290.54 | 4.77% | 4 |
| Oct 16, 2025 | 281.89 | 281.89 | 278.70 | 278.70 | 277.31 | -6.24% | 5 |
| Oct 15, 2025 | 298.28 | 298.28 | 297.26 | 297.26 | 295.78 | 0.52% | 600 |
| Oct 14, 2025 | 292.80 | 295.73 | 290.00 | 295.73 | 294.25 | 1.00% | 9 |
| Oct 13, 2025 | 292.80 | 292.80 | 292.80 | 292.80 | 291.34 | 3.50% | 4 |
| Oct 10, 2025 | 286.97 | 286.97 | 282.89 | 282.89 | 281.48 | -4.10% | 149 |
| Oct 9, 2025 | 294.98 | 294.98 | 294.98 | 294.98 | 293.51 | 0.09% | 300 |
| Oct 8, 2025 | 294.72 | 294.72 | 294.72 | 294.72 | 293.25 | -9.46% | 1 |
| Oct 6, 2025 | 327.37 | 328.79 | 325.50 | 325.53 | 323.91 | -3.32% | 16 |
| Oct 1, 2025 | 336.70 | 336.70 | 336.70 | 336.70 | 335.02 | -5.62% | 9 |
| Sep 29, 2025 | 360.00 | 360.00 | 355.97 | 356.76 | 354.98 | -0.08% | 136 |
| Sep 24, 2025 | 357.49 | 357.49 | 357.06 | 357.06 | 355.28 | -3.01% | 2 |
| Sep 23, 2025 | 368.15 | 368.15 | 368.15 | 368.15 | 366.31 | 3.22% | 1 |
| Sep 17, 2025 | 356.65 | 356.65 | 356.65 | 356.65 | 354.87 | 3.88% | 1 |
| Sep 5, 2025 | 343.34 | 343.34 | 343.34 | 343.34 | 341.63 | 2.21% | 1 |
| Aug 25, 2025 | 335.92 | 335.92 | 335.92 | 335.92 | 334.24 | -0.40% | 13 |
| Aug 22, 2025 | 324.16 | 338.87 | 324.16 | 337.28 | 335.60 | 5.98% | 38 |
| Aug 20, 2025 | 309.35 | 324.30 | 309.35 | 318.25 | 316.66 | -2.69% | 26 |
| Aug 12, 2025 | 327.04 | 327.04 | 327.04 | 327.04 | 323.94 | 2.63% | 25 |
| Aug 11, 2025 | 318.65 | 318.65 | 318.65 | 318.65 | 315.63 | 0.58% | 10 |
| Aug 8, 2025 | 317.75 | 317.75 | 316.82 | 316.82 | 313.81 | -0.42% | 45 |
| Aug 6, 2025 | 318.15 | 318.15 | 318.15 | 318.15 | 315.13 | -1.66% | 3 |
| Jul 29, 2025 | 319.08 | 323.52 | 318.72 | 323.52 | 320.45 | 3.02% | 106 |
| Jul 24, 2025 | 314.03 | 314.03 | 314.03 | 314.03 | 311.05 | 1.83% | 15 |
| Jul 14, 2025 | 306.60 | 309.60 | 306.30 | 308.40 | 305.47 | 3.31% | 51 |
| Jul 8, 2025 | 302.25 | 302.25 | 297.91 | 298.53 | 295.70 | -1.33% | 247 |
| Jul 7, 2025 | 305.97 | 305.97 | 301.52 | 302.56 | 299.69 | -1.45% | 118 |
| Jul 3, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 304.09 | 0.52% | 2 |
| Jul 2, 2025 | 304.20 | 305.40 | 303.00 | 305.40 | 302.50 | -1.58% | 17 |
| Jun 27, 2025 | 310.31 | 310.31 | 310.31 | 310.31 | 307.37 | 1.32% | 1 |
| Jun 26, 2025 | 299.46 | 308.00 | 299.15 | 306.28 | 303.37 | -1.74% | 65 |
| Jun 25, 2025 | 309.90 | 311.70 | 309.90 | 311.70 | 308.74 | 1.86% | 11 |
| Jun 24, 2025 | 303.30 | 306.30 | 303.30 | 306.00 | 303.10 | 2.94% | 4 |
| Jun 23, 2025 | 291.00 | 297.25 | 290.29 | 297.25 | 294.43 | 0.99% | 136 |
| Jun 20, 2025 | 294.35 | 294.35 | 294.35 | 294.35 | 291.56 | 0.84% | 1 |
| Jun 17, 2025 | 288.00 | 291.90 | 288.00 | 291.90 | 289.13 | -1.70% | 23 |
| Jun 16, 2025 | 298.99 | 299.86 | 296.96 | 296.96 | 294.14 | 2.40% | 90 |
| Jun 13, 2025 | 290.40 | 290.40 | 290.00 | 290.00 | 287.25 | -2.46% | 70 |
| Jun 12, 2025 | 297.90 | 297.90 | 297.30 | 297.30 | 294.48 | -0.37% | 226 |
| Jun 11, 2025 | 298.41 | 298.41 | 298.41 | 298.41 | 295.58 | 0.98% | 1 |
| Jun 10, 2025 | 298.20 | 298.20 | 292.80 | 295.50 | 292.70 | -1.17% | 152 |
| Jun 9, 2025 | 297.54 | 298.99 | 295.55 | 298.99 | 296.15 | 2.59% | 13 |