Jefferies Financial Group Inc. (BVMF:J1EF34)
Brazil · Delayed Price · Currency is BRL 271.70
+3.05 (1.14%)
Last updated: Jun 2, 2026, 2:37 PM GMT-3
BVMF:J1EF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 268.08 | 268.65 | 268.08 | 268.65 | 268.65 | 5.45% | 7 |
| May 21, 2026 | 254.77 | 254.77 | 254.77 | 254.77 | 254.77 | -2.51% | 1 |
| May 19, 2026 | 259.00 | 261.34 | 259.00 | 261.34 | 261.34 | -0.90% | 10 |
| May 14, 2026 | 267.30 | 267.30 | 265.14 | 265.14 | 263.73 | 10.11% | 2 |
| Apr 17, 2026 | 241.97 | 241.97 | 240.79 | 240.79 | 239.51 | 3.79% | 3 |
| Apr 16, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 230.76 | 11.48% | 1 |
| Mar 27, 2026 | 208.11 | 208.11 | 208.11 | 208.11 | 207.00 | - | 2 |
| Mar 26, 2026 | 204.85 | 208.11 | 204.85 | 208.11 | 207.00 | 2.72% | 76 |
| Mar 20, 2026 | 201.84 | 202.92 | 201.18 | 202.60 | 201.52 | 1.75% | 1,399 |
| Mar 18, 2026 | 199.11 | 199.11 | 199.11 | 199.11 | 198.05 | 5.35% | 24 |
| Mar 12, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 187.99 | -5.78% | 1 |
| Mar 10, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 199.53 | 2.24% | 6 |
| Mar 9, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 195.15 | -4.47% | 10 |
| Mar 6, 2026 | 211.14 | 211.14 | 205.39 | 205.39 | 204.29 | -11.18% | 3 |
| Feb 27, 2026 | 233.75 | 235.49 | 231.25 | 231.25 | 230.02 | -3.22% | 652 |
| Feb 26, 2026 | 238.94 | 238.94 | 238.94 | 238.94 | 237.67 | -7.24% | 1 |
| Feb 23, 2026 | 257.50 | 257.60 | 257.50 | 257.60 | 256.23 | -6.88% | 11 |
| Feb 19, 2026 | 276.63 | 276.63 | 276.63 | 276.63 | 275.15 | -1.94% | 1 |
| Feb 18, 2026 | 282.11 | 282.11 | 282.11 | 282.11 | 280.61 | -10.34% | 1 |
| Feb 3, 2026 | 316.04 | 316.04 | 316.04 | 316.04 | 312.95 | -2.21% | 1 |
| Jan 28, 2026 | 323.17 | 323.17 | 323.17 | 323.17 | 320.02 | -0.75% | 1 |
| Jan 27, 2026 | 325.61 | 325.61 | 325.61 | 325.61 | 322.43 | -0.71% | 10 |
| Jan 22, 2026 | 327.93 | 327.93 | 327.93 | 327.93 | 324.73 | -1.89% | 21 |
| Jan 9, 2026 | 334.26 | 334.26 | 334.26 | 334.26 | 331.00 | -4.33% | 20 |
| Jan 7, 2026 | 349.52 | 349.52 | 349.40 | 349.40 | 345.99 | 3.99% | 325 |
| Dec 16, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 332.72 | 0.76% | 2 |
| Dec 12, 2025 | 333.48 | 333.48 | 333.48 | 333.48 | 330.22 | -2.11% | 1 |
| Dec 11, 2025 | 340.66 | 340.66 | 340.66 | 340.66 | 337.33 | 0.45% | 7 |
| Dec 10, 2025 | 339.12 | 339.12 | 339.12 | 339.12 | 335.81 | 10.17% | 1 |