(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 26,12 | 26,12 | 25,41 | 25,63 | 1.142.700 | | 2001-12-04 | 00:00:00 | 25,63 | 27,50 | 25,63 | 27,45 | 1.832.500 | | 2001-12-05 | 00:00:00 | 27,50 | 30,50 | 27,35 | 30,26 | 3.116.200 | | 2001-12-06 | 00:00:00 | 30,09 | 30,80 | 29,62 | 30,56 | 2.059.600 | | 2001-12-07 | 00:00:00 | 30,02 | 30,49 | 29,56 | 29,68 | 1.115.000 | | 2001-12-10 | 00:00:00 | 29,30 | 30,51 | 29,12 | 29,31 | 982.100 | | 2001-12-11 | 00:00:00 | 29,55 | 30,74 | 29,55 | 30,71 | 1.433.000 | | 2001-12-12 | 00:00:00 | 30,70 | 31,45 | 28,90 | 30,20 | 2.620.100 | | 2001-12-13 | 00:00:00 | 29,25 | 29,45 | 27,86 | 27,91 | 2.559.400 | | 2001-12-14 | 00:00:00 | 28,30 | 28,50 | 26,50 | 26,90 | 3.273.600 | | 2001-12-17 | 00:00:00 | 26,90 | 27,96 | 26,90 | 27,56 | 2.132.100 | | 2001-12-18 | 00:00:00 | 26,99 | 26,99 | 26,07 | 26,68 | 3.164.500 | | 2001-12-19 | 00:00:00 | 26,50 | 26,51 | 24,50 | 24,75 | 3.453.600 | | 2001-12-20 | 00:00:00 | 21,00 | 22,51 | 20,85 | 21,25 | 10.520.500 | | 2001-12-21 | 00:00:00 | 21,50 | 22,31 | 21,40 | 21,68 | 3.401.800 | | 2001-12-24 | 00:00:00 | 21,68 | 21,79 | 21,30 | 21,55 | 1.020.500 | | 2001-12-26 | 00:00:00 | 21,60 | 22,28 | 21,60 | 22,05 | 1.480.900 | | 2001-12-27 | 00:00:00 | 22,23 | 22,67 | 22,07 | 22,36 | 1.360.500 | | 2001-12-28 | 00:00:00 | 22,56 | 23,34 | 22,50 | 23,20 | 1.406.400 | | 2001-12-31 | 00:00:00 | 23,01 | 23,27 | 22,50 | 22,72 | 1.423.100 | | 2002-01-02 | 00:00:00 | 23,90 | 23,90 | 22,51 | 23,54 | 1.821.700 | | 2002-01-03 | 00:00:00 | 23,79 | 25,15 | 23,55 | 24,76 | 1.942.800 | | 2002-01-04 | 00:00:00 | 25,40 | 25,63 | 24,47 | 25,02 | 1.466.500 | | 2002-01-07 | 00:00:00 | 25,60 | 25,91 | 25,11 | 25,32 | 1.697.400 | | 2002-01-08 | 00:00:00 | 25,07 | 25,10 | 24,22 | 24,90 | 1.680.800 | | 2002-01-09 | 00:00:00 | 24,90 | 26,20 | 24,90 | 25,76 | 3.523.300 | | 2002-01-10 | 00:00:00 | 25,76 | 25,90 | 25,00 | 25,60 | 1.798.400 | | 2002-01-11 | 00:00:00 | 25,25 | 25,50 | 24,16 | 24,78 | 2.198.200 | | 2002-01-14 | 00:00:00 | 24,39 | 24,73 | 23,50 | 24,02 | 1.449.300 | | 2002-01-15 | 00:00:00 | 24,27 | 24,55 | 23,70 | 24,17 | 1.042.700 | | 2002-01-16 | 00:00:00 | 23,25 | 24,25 | 22,81 | 22,98 | 1.888.400 | | 2002-01-17 | 00:00:00 | 23,58 | 23,80 | 22,59 | 23,48 | 1.617.500 | | 2002-01-18 | 00:00:00 | 22,75 | 23,60 | 22,50 | 23,04 | 2.031.100 | | 2002-01-22 | 00:00:00 | 23,50 | 23,50 | 21,49 | 21,51 | 2.887.100 | | 2002-01-23 | 00:00:00 | 21,75 | 23,15 | 21,55 | 22,81 | 2.584.800 | | 2002-01-24 | 00:00:00 | 23,30 | 23,96 | 22,44 | 22,60 | 2.338.100 | | 2002-01-25 | 00:00:00 | 22,00 | 22,94 | 21,40 | 22,76 | 2.577.200 | | 2002-01-28 | 00:00:00 | 22,76 | 22,85 | 21,80 | 22,00 | 2.563.300 | | 2002-01-29 | 00:00:00 | 21,95 | 22,30 | 21,75 | 22,00 | 2.870.000 | | 2002-01-30 | 00:00:00 | 22,30 | 22,44 | 21,25 | 22,44 | 1.913.500 | | 2002-01-31 | 00:00:00 | 22,60 | 23,27 | 22,50 | 23,20 | 1.921.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
