Jefferies Financial Group Inc. (BVMF:J1EF34)
Brazil · Delayed Price · Currency is BRL 288.68
0.00 (0.00%)
Last updated: Nov 11, 2025, 10:00 AM GMT-3
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 288.68 | 288.68 | 288.68 | 288.68 | 288.68 | - | - |
| Nov 10, 2025 | 288.68 | 288.68 | 288.68 | 288.68 | 288.68 | - | - |
| Nov 7, 2025 | 284.49 | 288.92 | 279.91 | 288.68 | 288.68 | -0.08% | 46 |
| Nov 6, 2025 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | - | - |
| Nov 5, 2025 | 287.92 | 288.90 | 287.92 | 288.90 | 288.90 | 0.34% | 1 |
| Nov 4, 2025 | 287.92 | 287.92 | 287.92 | 287.92 | 287.92 | 1.11% | 12 |
| Nov 3, 2025 | 284.76 | 284.76 | 284.76 | 284.76 | 284.76 | 1.28% | 1 |
| Oct 31, 2025 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | -4.97% | 4 |
| Oct 30, 2025 | 295.84 | 295.84 | 295.84 | 295.84 | 295.84 | - | - |
| Oct 29, 2025 | 295.84 | 295.84 | 295.84 | 295.84 | 295.84 | - | - |
| Oct 28, 2025 | 295.84 | 295.84 | 295.84 | 295.84 | 295.84 | - | - |
| Oct 27, 2025 | 295.84 | 295.84 | 295.84 | 295.84 | 295.84 | - | - |
| Oct 24, 2025 | 295.84 | 295.84 | 295.84 | 295.84 | 295.84 | - | - |
| Oct 23, 2025 | 295.84 | 295.84 | 295.84 | 295.84 | 295.84 | -0.28% | 6 |
| Oct 22, 2025 | 296.68 | 296.68 | 296.68 | 296.68 | 296.68 | - | - |
| Oct 21, 2025 | 296.68 | 296.68 | 296.68 | 296.68 | 296.68 | 1.60% | 2 |
| Oct 20, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 4.77% | 4 |
| Oct 17, 2025 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - | - |
| Oct 16, 2025 | 281.89 | 281.89 | 278.70 | 278.70 | 278.70 | -6.24% | 5 |
| Oct 15, 2025 | 298.28 | 298.28 | 297.26 | 297.26 | 297.26 | 0.52% | 600 |
| Oct 14, 2025 | 292.80 | 295.73 | 290.00 | 295.73 | 295.73 | 1.00% | 9 |
| Oct 13, 2025 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 3.50% | 4 |
| Oct 10, 2025 | 286.97 | 286.97 | 282.89 | 282.89 | 282.89 | -4.10% | 149 |
| Oct 9, 2025 | 294.98 | 294.98 | 294.98 | 294.98 | 294.98 | 0.09% | 300 |
| Oct 8, 2025 | 294.72 | 294.72 | 294.72 | 294.72 | 294.72 | -9.46% | 1 |
| Oct 7, 2025 | 325.53 | 325.53 | 325.53 | 325.53 | 325.53 | - | - |
| Oct 6, 2025 | 327.37 | 328.79 | 325.50 | 325.53 | 325.53 | -3.32% | 16 |
| Oct 3, 2025 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | - | - |
| Oct 2, 2025 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | - | - |
| Oct 1, 2025 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | -5.62% | 9 |
| Sep 30, 2025 | 356.76 | 356.76 | 356.76 | 356.76 | 356.76 | - | - |
| Sep 29, 2025 | 360.00 | 360.00 | 355.97 | 356.76 | 356.76 | -0.08% | 136 |
| Sep 26, 2025 | 357.06 | 357.06 | 357.06 | 357.06 | 357.06 | - | - |
| Sep 25, 2025 | 357.06 | 357.06 | 357.06 | 357.06 | 357.06 | - | - |
| Sep 24, 2025 | 357.49 | 357.49 | 357.06 | 357.06 | 357.06 | -3.01% | 2 |
| Sep 23, 2025 | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | 3.22% | 1 |
| Sep 22, 2025 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - | - |
| Sep 19, 2025 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - | - |
| Sep 18, 2025 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - | - |
| Sep 17, 2025 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | 3.88% | 1 |
| Sep 16, 2025 | 343.34 | 343.34 | 343.34 | 343.34 | 343.34 | - | - |
| Sep 15, 2025 | 343.34 | 343.34 | 343.34 | 343.34 | 343.34 | - | - |
| Sep 12, 2025 | 343.34 | 343.34 | 343.34 | 343.34 | 343.34 | - | - |
| Sep 11, 2025 | 343.34 | 343.34 | 343.34 | 343.34 | 343.34 | - | - |
| Sep 10, 2025 | 343.34 | 343.34 | 343.34 | 343.34 | 343.34 | - | - |
| Sep 9, 2025 | 343.34 | 343.34 | 343.34 | 343.34 | 343.34 | - | - |
| Sep 8, 2025 | 343.34 | 343.34 | 343.34 | 343.34 | 343.34 | - | - |
| Sep 5, 2025 | 343.34 | 343.34 | 343.34 | 343.34 | 343.34 | 2.21% | 1 |
| Sep 4, 2025 | 335.92 | 335.92 | 335.92 | 335.92 | 335.92 | - | - |
| Sep 3, 2025 | 335.92 | 335.92 | 335.92 | 335.92 | 335.92 | - | - |