(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 33,02 | 33,25 | 31,90 | 32,99 | 1.456.400 | | 2001-08-06 | 00:00:00 | 32,50 | 32,95 | 32,26 | 32,52 | 609.400 | | 2001-08-07 | 00:00:00 | 32,60 | 32,80 | 31,22 | 31,50 | 1.752.100 | | 2001-08-08 | 00:00:00 | 30,50 | 31,50 | 29,03 | 29,11 | 3.191.500 | | 2001-08-09 | 00:00:00 | 28,80 | 28,91 | 27,75 | 28,32 | 2.961.600 | | 2001-08-10 | 00:00:00 | 28,50 | 29,16 | 27,25 | 28,02 | 1.986.900 | | 2001-08-13 | 00:00:00 | 28,49 | 28,69 | 27,81 | 28,35 | 1.412.500 | | 2001-08-14 | 00:00:00 | 28,49 | 28,65 | 27,45 | 27,50 | 914.300 | | 2001-08-15 | 00:00:00 | 28,25 | 28,29 | 25,57 | 26,00 | 1.988.000 | | 2001-08-16 | 00:00:00 | 25,55 | 26,10 | 24,60 | 25,99 | 2.578.600 | | 2001-08-17 | 00:00:00 | 24,30 | 24,80 | 22,50 | 22,80 | 5.152.100 | | 2001-08-20 | 00:00:00 | 23,00 | 23,30 | 22,25 | 23,03 | 1.979.100 | | 2001-08-21 | 00:00:00 | 22,95 | 23,49 | 22,25 | 22,30 | 1.097.700 | | 2001-08-22 | 00:00:00 | 22,85 | 23,74 | 22,60 | 23,25 | 1.723.900 | | 2001-08-23 | 00:00:00 | 23,84 | 24,20 | 23,15 | 23,27 | 1.505.900 | | 2001-08-24 | 00:00:00 | 23,99 | 25,38 | 23,79 | 24,86 | 1.653.900 | | 2001-08-27 | 00:00:00 | 25,00 | 25,00 | 24,05 | 24,20 | 1.275.300 | | 2001-08-28 | 00:00:00 | 24,20 | 24,49 | 23,01 | 23,24 | 1.524.000 | | 2001-08-29 | 00:00:00 | 23,65 | 23,65 | 22,16 | 22,81 | 2.047.100 | | 2001-08-30 | 00:00:00 | 22,30 | 22,74 | 21,10 | 22,06 | 2.135.900 | | 2001-08-31 | 00:00:00 | 22,20 | 23,25 | 22,05 | 23,11 | 1.398.000 | | 2001-09-04 | 00:00:00 | 22,50 | 22,65 | 20,74 | 21,00 | 2.686.500 | | 2001-09-05 | 00:00:00 | 20,30 | 20,47 | 18,33 | 18,60 | 5.122.000 | | 2001-09-06 | 00:00:00 | 18,49 | 19,24 | 18,04 | 18,50 | 3.585.200 | | 2001-09-07 | 00:00:00 | 18,50 | 19,20 | 17,85 | 18,10 | 2.391.900 | | 2001-09-10 | 00:00:00 | 18,01 | 18,45 | 17,51 | 18,15 | 1.856.200 | | 2001-09-17 | 00:00:00 | 17,20 | 17,50 | 16,50 | 16,51 | 2.388.800 | | 2001-09-18 | 00:00:00 | 16,74 | 16,80 | 14,96 | 14,96 | 1.978.000 | | 2001-09-19 | 00:00:00 | 15,10 | 15,60 | 14,30 | 15,01 | 2.197.600 | | 2001-09-20 | 00:00:00 | 14,76 | 15,40 | 14,75 | 15,00 | 2.692.300 | | 2001-09-21 | 00:00:00 | 14,25 | 17,75 | 14,00 | 16,15 | 7.284.200 | | 2001-09-24 | 00:00:00 | 17,30 | 18,10 | 16,75 | 17,94 | 2.898.000 | | 2001-09-25 | 00:00:00 | 17,85 | 18,88 | 17,40 | 17,98 | 2.553.900 | | 2001-09-26 | 00:00:00 | 17,98 | 18,40 | 16,93 | 17,26 | 1.724.100 | | 2001-09-27 | 00:00:00 | 17,05 | 17,72 | 16,75 | 17,25 | 1.864.100 | | 2001-09-28 | 00:00:00 | 17,50 | 18,27 | 17,40 | 17,90 | 1.805.100 | | 2001-10-01 | 00:00:00 | 17,81 | 17,88 | 16,76 | 17,30 | 1.342.600 | | 2001-10-02 | 00:00:00 | 17,55 | 18,10 | 17,46 | 17,69 | 1.284.300 | | 2001-10-03 | 00:00:00 | 17,65 | 20,67 | 17,34 | 20,26 | 3.525.300 | | 2001-10-04 | 00:00:00 | 20,26 | 22,20 | 19,93 | 20,89 | 2.261.400 | | 2001-10-05 | 00:00:00 | 20,70 | 20,70 | 18,96 | 20,05 | 2.626.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
