(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 29,08 | 29,31 | 28,18 | 28,74 | 3.428.247 | | 2018-03-27 | 00:00:00 | 28,85 | 29,14 | 28,58 | 28,64 | 1.783.508 | | 2018-03-28 | 00:00:00 | 28,59 | 28,79 | 28,14 | 28,24 | 1.689.021 | | 2018-03-29 | 00:00:00 | 28,41 | 28,94 | 28,24 | 28,73 | 2.217.299 | | 2018-04-02 | 00:00:00 | 28,63 | 28,76 | 27,80 | 27,96 | 1.485.672 | | 2018-04-03 | 00:00:00 | 28,18 | 28,47 | 27,95 | 28,35 | 1.473.841 | | 2018-04-04 | 00:00:00 | 27,85 | 28,53 | 27,78 | 28,48 | 1.478.158 | | 2018-04-05 | 00:00:00 | 28,66 | 28,91 | 28,41 | 28,57 | 1.665.480 | | 2018-04-06 | 00:00:00 | 28,25 | 28,64 | 27,83 | 27,95 | 1.387.360 | | 2018-04-09 | 00:00:00 | 28,24 | 28,47 | 27,86 | 27,90 | 1.519.052 | | 2018-04-10 | 00:00:00 | 28,41 | 28,73 | 28,32 | 28,57 | 2.425.830 | | 2018-04-11 | 00:00:00 | 28,44 | 28,88 | 28,33 | 28,74 | 1.524.000 | | 2018-04-12 | 00:00:00 | 28,80 | 29,25 | 28,80 | 29,17 | 1.474.922 | | 2018-04-13 | 00:00:00 | 29,25 | 29,44 | 29,10 | 29,23 | 1.001.802 | | 2018-04-16 | 00:00:00 | 29,45 | 29,53 | 29,14 | 29,21 | 1.918.049 | | 2018-04-17 | 00:00:00 | 29,30 | 29,58 | 29,26 | 29,42 | 1.201.960 | | 2018-04-18 | 00:00:00 | 29,51 | 29,56 | 29,33 | 29,36 | 1.048.241 | | 2018-04-19 | 00:00:00 | 28,93 | 28,99 | 28,28 | 28,37 | 1.762.065 | | 2018-04-20 | 00:00:00 | 28,32 | 28,68 | 27,91 | 27,94 | 1.977.726 | | 2018-04-23 | 00:00:00 | 28,13 | 28,29 | 27,08 | 27,26 | 1.851.280 | | 2018-04-24 | 00:00:00 | 27,46 | 27,73 | 26,77 | 27,14 | 3.045.210 | | 2018-04-25 | 00:00:00 | 27,03 | 27,26 | 26,79 | 26,92 | 1.458.389 | | 2018-04-26 | 00:00:00 | 26,91 | 27,20 | 26,52 | 27,14 | 1.843.246 | | 2018-04-27 | 00:00:00 | 27,17 | 27,29 | 26,53 | 26,67 | 1.580.995 | | 2018-04-30 | 00:00:00 | 26,67 | 26,94 | 26,48 | 26,60 | 1.799.914 | | 2018-05-01 | 00:00:00 | 26,53 | 26,75 | 26,28 | 26,69 | 1.526.344 | | 2018-05-02 | 00:00:00 | 26,89 | 27,41 | 26,78 | 27,01 | 1.682.590 | | 2018-05-03 | 00:00:00 | 27,00 | 27,17 | 26,70 | 27,13 | 1.254.912 | | 2018-05-04 | 00:00:00 | 26,96 | 27,58 | 26,95 | 27,44 | 936.677 | | 2018-05-07 | 00:00:00 | 27,54 | 27,54 | 27,33 | 27,42 | 1.224.026 | | 2018-05-08 | 00:00:00 | 27,51 | 27,70 | 27,34 | 27,42 | 1.201.342 | | 2018-05-09 | 00:00:00 | 27,48 | 27,51 | 27,34 | 27,43 | 807.014 | | 2018-05-10 | 00:00:00 | 27,59 | 27,66 | 27,44 | 27,62 | 1.776.410 | | 2018-05-11 | 00:00:00 | 27,62 | 27,78 | 27,42 | 27,61 | 978.099 | | 2018-05-14 | 00:00:00 | 27,67 | 27,92 | 27,67 | 27,80 | 1.032.288 | | 2018-05-15 | 00:00:00 | 27,63 | 27,97 | 27,52 | 27,77 | 1.203.034 | | 2018-05-16 | 00:00:00 | 27,86 | 28,26 | 27,73 | 28,13 | 2.374.537 | | 2018-05-17 | 00:00:00 | 28,04 | 28,30 | 28,02 | 28,11 | 1.193.757 | | 2018-05-18 | 00:00:00 | 28,05 | 28,20 | 27,93 | 27,93 | 994.086 | | 2018-05-21 | 00:00:00 | 28,12 | 28,37 | 28,05 | 28,15 | 1.797.925 | | 2018-05-22 | 00:00:00 | 28,35 | 28,47 | 28,24 | 28,25 | 2.370.171 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
