Jefferies Financial Group Inc. (BVMF:J1EF34)
Brazil · Delayed Price · Currency is BRL 273.73
0.00 (0.00%)
At close: Aug 4, 2026
BVMF:J1EF34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 285.87 | 285.87 | 273.73 | 273.73 | 273.73 | 1.72% | 900 |
| Jul 24, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | - | 1 |
| Jul 23, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | - | 5 |
| Jul 10, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | - | 5 |
| Jul 9, 2026 | 269.89 | 270.15 | 268.35 | 269.10 | 269.10 | -3.98% | 90 |
| Jul 6, 2026 | 280.26 | 280.26 | 280.26 | 280.26 | 280.26 | 7.26% | 21 |
| Jul 2, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - | 2 |
| Jul 1, 2026 | 274.42 | 274.42 | 261.30 | 261.30 | 261.30 | -3.83% | 22 |
| Jun 2, 2026 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | 1.14% | 1 |
| 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 |