(Login BolsaPT & Canal Forex) |
|
 Jabil Circuit - [Ticker: JBL] |     | | Última Trade | 25,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,280 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 28,400 x 1.200 - 28,410 x 900 | EPS | 0,00 | | Abertura | 25,500 | PER | 0,00% | | Máximo | 25,790 | Pagamento Dividendo | | | Mínimo | 24,900 | Data Ex-Dividendo | | | Fecho Anterior | 24,970 | Yield | | | Volume | 2.183.484 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para JBL de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 30,80 | 33,00 | 30,78 | 32,71 | 1.257.200 | | 2001-06-08 | 00:00:00 | 32,71 | 32,71 | 30,25 | 30,51 | 1.306.500 | | 2001-06-11 | 00:00:00 | 29,55 | 29,68 | 27,40 | 27,75 | 2.261.700 | | 2001-06-12 | 00:00:00 | 27,00 | 27,37 | 25,50 | 27,16 | 3.550.000 | | 2001-06-13 | 00:00:00 | 27,16 | 27,60 | 26,30 | 26,87 | 2.502.500 | | 2001-06-14 | 00:00:00 | 25,50 | 25,82 | 24,44 | 25,17 | 2.685.100 | | 2001-06-15 | 00:00:00 | 25,00 | 26,50 | 24,25 | 26,15 | 2.724.000 | | 2001-06-18 | 00:00:00 | 26,15 | 26,33 | 23,02 | 23,57 | 2.057.000 | | 2001-06-19 | 00:00:00 | 25,40 | 25,40 | 24,30 | 25,11 | 4.079.500 | | 2001-06-20 | 00:00:00 | 23,00 | 24,48 | 22,90 | 23,86 | 3.153.000 | | 2001-06-21 | 00:00:00 | 24,00 | 25,95 | 23,64 | 25,85 | 2.319.400 | | 2001-06-22 | 00:00:00 | 25,69 | 25,89 | 24,03 | 24,75 | 3.401.800 | | 2001-06-25 | 00:00:00 | 24,75 | 25,67 | 24,51 | 25,30 | 1.272.600 | | 2001-06-26 | 00:00:00 | 25,30 | 26,59 | 24,50 | 26,59 | 2.226.300 | | 2001-06-27 | 00:00:00 | 26,59 | 27,50 | 26,13 | 26,45 | 2.229.500 | | 2001-06-28 | 00:00:00 | 27,45 | 29,05 | 27,20 | 28,51 | 2.950.200 | | 2001-06-29 | 00:00:00 | 29,10 | 31,51 | 28,32 | 30,86 | 3.992.300 | | 2001-07-02 | 00:00:00 | 30,15 | 30,15 | 29,00 | 29,34 | 1.854.600 | | 2001-07-03 | 00:00:00 | 29,30 | 29,49 | 28,78 | 29,12 | 1.022.900 | | 2001-07-05 | 00:00:00 | 27,21 | 27,85 | 26,75 | 27,61 | 4.267.400 | | 2001-07-06 | 00:00:00 | 27,00 | 27,24 | 23,00 | 23,00 | 3.770.300 | | 2001-07-09 | 00:00:00 | 23,75 | 25,65 | 23,55 | 25,34 | 3.121.800 | | 2001-07-10 | 00:00:00 | 26,00 | 26,20 | 23,43 | 23,43 | 2.337.600 | | 2001-07-11 | 00:00:00 | 23,45 | 24,67 | 23,08 | 24,50 | 2.081.100 | | 2001-07-12 | 00:00:00 | 26,45 | 27,71 | 26,09 | 27,00 | 2.420.700 | | 2001-07-13 | 00:00:00 | 27,15 | 28,50 | 26,05 | 27,13 | 1.935.800 | | 2001-07-16 | 00:00:00 | 27,00 | 27,77 | 26,64 | 27,31 | 2.379.600 | | 2001-07-17 | 00:00:00 | 26,50 | 28,60 | 26,32 | 28,35 | 1.718.500 | | 2001-07-18 | 00:00:00 | 27,25 | 27,98 | 26,20 | 26,38 | 1.594.700 | | 2001-07-19 | 00:00:00 | 26,39 | 29,70 | 26,39 | 28,67 | 3.026.600 | | 2001-07-20 | 00:00:00 | 28,00 | 28,95 | 27,58 | 28,44 | 1.283.900 | | 2001-07-23 | 00:00:00 | 28,75 | 29,14 | 28,13 | 28,25 | 971.600 | | 2001-07-24 | 00:00:00 | 28,24 | 28,90 | 27,76 | 28,71 | 1.317.700 | | 2001-07-25 | 00:00:00 | 28,71 | 30,80 | 28,21 | 30,60 | 2.525.500 | | 2001-07-26 | 00:00:00 | 30,10 | 31,80 | 29,66 | 31,27 | 2.302.800 | | 2001-07-27 | 00:00:00 | 32,25 | 32,95 | 31,90 | 32,72 | 2.607.200 | | 2001-07-30 | 00:00:00 | 32,05 | 32,59 | 31,06 | 31,95 | 1.425.300 | | 2001-07-31 | 00:00:00 | 31,70 | 32,75 | 31,25 | 32,50 | 2.141.100 | | 2001-08-01 | 00:00:00 | 32,60 | 34,40 | 32,40 | 34,11 | 2.499.500 | | 2001-08-02 | 00:00:00 | 34,11 | 34,90 | 32,66 | 33,02 | 2.522.900 | | 2001-08-03 | 00:00:00 | 33,02 | 33,25 | 31,90 | 32,99 | 1.456.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
