Jefferies Financial Group Inc. (BVMF:J1EF34)
Brazil · Delayed Price · Currency is BRL 240.79
0.00 (0.00%)
Last updated: May 8, 2026, 10:00 AM GMT-3
BVMF:J1EF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 241.97 | 241.97 | 240.79 | 240.79 | 240.79 | 3.79% | 3 |
| Apr 16, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 11.48% | 1 |
| Mar 27, 2026 | 208.11 | 208.11 | 208.11 | 208.11 | 208.11 | - | 2 |
| Mar 26, 2026 | 204.85 | 208.11 | 204.85 | 208.11 | 208.11 | 2.72% | 76 |
| Mar 20, 2026 | 201.84 | 202.92 | 201.18 | 202.60 | 202.60 | 1.75% | 1,399 |
| Mar 18, 2026 | 199.11 | 199.11 | 199.11 | 199.11 | 199.11 | 5.35% | 24 |
| Mar 12, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -5.78% | 1 |
| Mar 10, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 2.24% | 6 |
| Mar 9, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -4.47% | 10 |
| Mar 6, 2026 | 211.14 | 211.14 | 205.39 | 205.39 | 205.39 | -11.18% | 3 |
| Feb 27, 2026 | 233.75 | 235.49 | 231.25 | 231.25 | 231.25 | -3.22% | 652 |
| Feb 26, 2026 | 238.94 | 238.94 | 238.94 | 238.94 | 238.94 | -7.24% | 1 |
| Feb 23, 2026 | 257.50 | 257.60 | 257.50 | 257.60 | 257.60 | -6.88% | 11 |
| Feb 19, 2026 | 276.63 | 276.63 | 276.63 | 276.63 | 276.63 | -1.94% | 1 |
| Feb 18, 2026 | 282.11 | 282.11 | 282.11 | 282.11 | 282.11 | -10.74% | 1 |
| Feb 3, 2026 | 316.04 | 316.04 | 316.04 | 316.04 | 314.58 | -2.21% | 1 |
| Jan 28, 2026 | 323.17 | 323.17 | 323.17 | 323.17 | 321.68 | -0.75% | 1 |
| Jan 27, 2026 | 325.61 | 325.61 | 325.61 | 325.61 | 324.11 | -0.71% | 10 |
| Jan 22, 2026 | 327.93 | 327.93 | 327.93 | 327.93 | 326.42 | -1.89% | 21 |
| Jan 9, 2026 | 334.26 | 334.26 | 334.26 | 334.26 | 332.72 | -4.33% | 20 |
| Jan 7, 2026 | 349.52 | 349.52 | 349.40 | 349.40 | 347.79 | 3.99% | 325 |
| Dec 16, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 334.45 | 0.76% | 2 |
| Dec 12, 2025 | 333.48 | 333.48 | 333.48 | 333.48 | 331.94 | -2.11% | 1 |
| Dec 11, 2025 | 340.66 | 340.66 | 340.66 | 340.66 | 339.09 | 0.45% | 7 |
| Dec 10, 2025 | 339.12 | 339.12 | 339.12 | 339.12 | 337.56 | 10.17% | 1 |
| Dec 4, 2025 | 307.81 | 307.81 | 307.81 | 307.81 | 306.39 | 7.80% | 1 |
| Nov 17, 2025 | 270.52 | 285.55 | 270.52 | 285.55 | 284.23 | -1.08% | 4 |
| Nov 7, 2025 | 284.49 | 288.92 | 279.91 | 288.68 | 285.91 | -0.08% | 46 |
| Nov 5, 2025 | 288.90 | 288.90 | 288.90 | 288.90 | 286.13 | 0.34% | 1 |
| Nov 4, 2025 | 287.92 | 287.92 | 287.92 | 287.92 | 285.16 | 1.11% | 12 |
| Nov 3, 2025 | 284.76 | 284.76 | 284.76 | 284.76 | 282.03 | 1.28% | 1 |
| Oct 31, 2025 | 281.15 | 281.15 | 281.15 | 281.15 | 278.45 | -4.97% | 4 |
| Oct 23, 2025 | 295.84 | 295.84 | 295.84 | 295.84 | 293.00 | -0.28% | 6 |
| Oct 21, 2025 | 296.68 | 296.68 | 296.68 | 296.68 | 293.84 | 1.60% | 2 |
| Oct 20, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 289.20 | 4.77% | 4 |