(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 | | 2018-07-19 | 00:00:00 | 28,89 | 29,11 | 28,87 | 29,06 | 1.249.063 | | 2018-07-20 | 00:00:00 | 29,14 | 29,14 | 28,54 | 28,56 | 730.687 | | 2018-07-23 | 00:00:00 | 28,51 | 28,73 | 28,03 | 28,70 | 865.130 | | 2018-07-24 | 00:00:00 | 28,88 | 28,95 | 28,58 | 28,68 | 1.118.618 | | 2018-07-25 | 00:00:00 | 28,69 | 29,03 | 28,50 | 28,81 | 1.119.586 | | 2018-07-26 | 00:00:00 | 28,77 | 29,00 | 28,43 | 28,48 | 1.849.907 | | 2018-07-27 | 00:00:00 | 28,48 | 28,54 | 27,91 | 28,05 | 1.019.430 | | 2018-07-30 | 00:00:00 | 28,07 | 28,31 | 27,83 | 28,04 | 816.157 | | 2018-07-31 | 00:00:00 | 28,09 | 28,47 | 27,84 | 28,17 | 1.263.876 | | 2018-08-01 | 00:00:00 | 28,25 | 28,34 | 27,94 | 28,24 | 909.808 | | 2018-08-02 | 00:00:00 | 28,08 | 28,52 | 28,08 | 28,46 | 871.870 | | 2018-08-03 | 00:00:00 | 28,44 | 28,78 | 28,40 | 28,54 | 855.297 | | 2018-08-06 | 00:00:00 | 28,47 | 28,75 | 28,32 | 28,41 | 850.526 | | 2018-08-07 | 00:00:00 | 28,46 | 28,81 | 28,46 | 28,75 | 1.031.490 | | 2018-08-08 | 00:00:00 | 28,77 | 28,82 | 28,61 | 28,64 | 1.340.014 | | 2018-08-09 | 00:00:00 | 28,67 | 28,90 | 28,39 | 28,47 | 870.884 | | 2018-08-10 | 00:00:00 | 28,24 | 28,39 | 28,06 | 28,08 | 713.699 | | 2018-08-13 | 00:00:00 | 28,03 | 28,28 | 27,91 | 27,97 | 595.454 | | 2018-08-14 | 00:00:00 | 27,91 | 28,30 | 27,91 | 28,12 | 644.836 | | 2018-08-15 | 00:00:00 | 27,89 | 27,98 | 27,58 | 27,70 | 778.094 | | 2018-08-16 | 00:00:00 | 27,83 | 28,06 | 27,56 | 27,61 | 1.017.998 | | 2018-08-17 | 00:00:00 | 27,49 | 27,76 | 27,39 | 27,67 | 1.327.678 | | 2018-08-20 | 00:00:00 | 27,76 | 28,18 | 27,76 | 28,00 | 1.282.212 | | 2018-08-21 | 00:00:00 | 28,15 | 28,39 | 28,12 | 28,31 | 1.262.652 | | 2018-08-22 | 00:00:00 | 28,22 | 28,49 | 28,20 | 28,32 | 534.036 | | 2018-08-23 | 00:00:00 | 28,22 | 28,35 | 27,89 | 27,95 | 721.541 | | 2018-08-24 | 00:00:00 | 28,00 | 28,14 | 27,86 | 28,10 | 1.396.948 | | 2018-08-27 | 00:00:00 | 28,31 | 28,93 | 28,31 | 28,86 | 924.726 | | 2018-08-28 | 00:00:00 | 28,99 | 29,78 | 28,90 | 29,68 | 1.492.412 | | 2018-08-29 | 00:00:00 | 29,71 | 29,84 | 29,54 | 29,64 | 1.269.107 | | 2018-08-30 | 00:00:00 | 29,54 | 29,92 | 29,51 | 29,66 | 778.419 | | 2018-08-31 | 00:00:00 | 29,59 | 29,79 | 29,32 | 29,56 | 1.374.572 | | 2018-09-04 | 00:00:00 | 29,50 | 29,72 | 29,27 | 29,66 | 1.401.391 | | 2018-09-05 | 00:00:00 | 29,57 | 29,91 | 29,57 | 29,63 | 954.662 | | 2018-09-06 | 00:00:00 | 29,58 | 29,82 | 29,36 | 29,38 | 1.002.175 | | 2018-09-07 | 00:00:00 | 29,23 | 29,42 | 29,20 | 29,29 | 249.821 | | 2018-09-10 | 00:00:00 | 29,27 | 29,67 | 29,21 | 29,46 | 1.279.984 | | 2018-09-11 | 00:00:00 | 29,31 | 29,52 | 29,04 | 29,49 | 1.950.278 | | 2018-09-12 | 00:00:00 | 29,37 | 29,46 | 29,02 | 29,26 | 2.323.949 | | 2018-09-13 | 00:00:00 | 29,39 | 29,49 | 28,98 | 29,40 | 1.283.377 | | 2018-09-14 | 00:00:00 | 29,51 | 29,74 | 29,30 | 29,50 | 1.205.637 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
