(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 | | 2002-01-31 | 00:00:00 | 22,60 | 23,27 | 22,50 | 23,20 | 1.921.300 | | 2002-02-01 | 00:00:00 | 22,95 | 23,10 | 21,97 | 22,12 | 19.850 | | 2002-02-04 | 00:00:00 | 22,35 | 22,60 | 20,29 | 20,40 | 3.379.500 | | 2002-02-05 | 00:00:00 | 20,40 | 20,53 | 19,50 | 20,12 | 2.977.500 | | 2002-02-06 | 00:00:00 | 20,40 | 20,60 | 19,11 | 20,08 | 3.156.300 | | 2002-02-07 | 00:00:00 | 20,20 | 20,86 | 19,80 | 20,10 | 2.282.700 | | 2002-02-08 | 00:00:00 | 20,13 | 20,50 | 19,41 | 20,24 | 1.743.000 | | 2002-02-11 | 00:00:00 | 20,30 | 20,70 | 20,10 | 20,60 | 1.350.200 | | 2002-02-12 | 00:00:00 | 20,90 | 21,60 | 20,30 | 21,25 | 3.512.500 | | 2002-02-13 | 00:00:00 | 21,35 | 21,74 | 21,06 | 21,35 | 2.373.900 | | 2002-02-14 | 00:00:00 | 21,50 | 21,72 | 21,35 | 21,51 | 1.272.400 | | 2002-02-15 | 00:00:00 | 21,50 | 21,60 | 20,81 | 21,22 | 1.688.600 | | 2002-02-19 | 00:00:00 | 21,10 | 21,11 | 20,00 | 20,18 | 1.435.500 | | 2002-02-20 | 00:00:00 | 20,15 | 20,69 | 19,80 | 20,58 | 1.128.700 | | 2002-02-21 | 00:00:00 | 20,50 | 20,50 | 19,62 | 19,73 | 1.827.600 | | 2002-02-22 | 00:00:00 | 19,69 | 19,74 | 18,80 | 19,17 | 2.418.600 | | 2002-02-25 | 00:00:00 | 19,75 | 20,98 | 19,51 | 20,71 | 1.828.100 | | 2002-02-26 | 00:00:00 | 20,71 | 20,71 | 19,60 | 19,71 | 2.479.700 | | 2002-02-27 | 00:00:00 | 19,80 | 20,39 | 19,54 | 19,61 | 1.964.500 | | 2002-02-28 | 00:00:00 | 19,56 | 20,19 | 18,55 | 18,65 | 2.440.600 | | 2002-03-01 | 00:00:00 | 18,66 | 19,66 | 18,65 | 19,44 | 1.841.600 | | 2002-03-04 | 00:00:00 | 19,75 | 22,83 | 19,75 | 22,77 | 3.065.200 | | 2002-03-05 | 00:00:00 | 22,65 | 23,40 | 22,11 | 23,04 | 1.749.800 | | 2002-03-06 | 00:00:00 | 23,00 | 23,76 | 22,40 | 23,68 | 1.673.200 | | 2002-03-07 | 00:00:00 | 23,90 | 25,03 | 23,79 | 25,03 | 3.073.200 | | 2002-03-08 | 00:00:00 | 26,75 | 26,79 | 26,05 | 26,34 | 3.193.000 | | 2002-03-11 | 00:00:00 | 26,34 | 26,34 | 24,40 | 24,96 | 3.065.700 | | 2002-03-12 | 00:00:00 | 23,75 | 24,21 | 23,11 | 23,25 | 2.280.700 | | 2002-03-13 | 00:00:00 | 22,90 | 22,97 | 21,30 | 21,33 | 5.834.300 | | 2002-03-14 | 00:00:00 | 21,50 | 22,57 | 21,35 | 21,51 | 2.742.300 | | 2002-03-15 | 00:00:00 | 22,65 | 22,65 | 21,70 | 21,79 | 3.195.500 | | 2002-03-18 | 00:00:00 | 22,20 | 22,30 | 20,80 | 21,10 | 3.179.000 | | 2002-03-19 | 00:00:00 | 21,40 | 21,40 | 20,60 | 20,76 | 2.645.300 | | 2002-03-20 | 00:00:00 | 22,00 | 23,20 | 21,76 | 22,00 | 7.426.300 | | 2002-03-21 | 00:00:00 | 22,10 | 22,58 | 22,00 | 22,51 | 3.148.200 | | 2002-03-22 | 00:00:00 | 22,25 | 22,39 | 21,80 | 21,90 | 3.180.600 | | 2002-03-25 | 00:00:00 | 22,48 | 22,48 | 21,22 | 21,41 | 1.832.600 | | 2002-03-26 | 00:00:00 | 21,41 | 22,30 | 21,41 | 21,96 | 1.822.500 | | 2002-03-27 | 00:00:00 | 22,20 | 22,90 | 21,82 | 22,84 | 1.682.000 | | 2002-03-28 | 00:00:00 | 22,70 | 23,90 | 22,61 | 23,53 | 1.959.800 | | 2002-04-01 | 00:00:00 | 23,00 | 24,10 | 22,82 | 23,92 | 1.577.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
