(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 | | 2002-04-01 | 00:00:00 | 23,00 | 24,10 | 22,82 | 23,92 | 1.577.900 | | 2002-04-02 | 00:00:00 | 23,50 | 23,79 | 23,01 | 23,15 | 2.040.400 | | 2002-04-03 | 00:00:00 | 23,12 | 23,47 | 22,35 | 22,65 | 1.107.900 | | 2002-04-04 | 00:00:00 | 22,27 | 23,32 | 22,26 | 22,96 | 1.292.400 | | 2002-04-05 | 00:00:00 | 23,15 | 23,24 | 22,17 | 22,40 | 988.600 | | 2002-04-08 | 00:00:00 | 21,20 | 22,33 | 21,03 | 21,99 | 1.922.900 | | 2002-04-09 | 00:00:00 | 22,00 | 22,40 | 21,46 | 21,70 | 2.102.700 | | 2002-04-10 | 00:00:00 | 21,70 | 21,94 | 21,06 | 21,20 | 4.064.200 | | 2002-04-11 | 00:00:00 | 21,20 | 21,30 | 20,75 | 20,81 | 2.405.000 | | 2002-04-12 | 00:00:00 | 21,00 | 21,04 | 20,75 | 20,95 | 1.897.400 | | 2002-04-15 | 00:00:00 | 21,00 | 21,20 | 20,72 | 20,78 | 1.684.100 | | 2002-04-16 | 00:00:00 | 21,90 | 22,40 | 21,73 | 22,29 | 1.858.300 | | 2002-04-17 | 00:00:00 | 22,00 | 22,48 | 21,85 | 22,27 | 1.352.000 | | 2002-04-18 | 00:00:00 | 22,27 | 22,28 | 21,32 | 21,55 | 2.327.300 | | 2002-04-19 | 00:00:00 | 21,96 | 22,10 | 21,50 | 21,74 | 917.300 | | 2002-04-22 | 00:00:00 | 21,49 | 21,49 | 20,77 | 21,01 | 1.041.100 | | 2002-04-23 | 00:00:00 | 21,32 | 21,40 | 20,58 | 20,70 | 738.600 | | 2002-04-24 | 00:00:00 | 20,75 | 21,07 | 20,35 | 20,47 | 1.394.600 | | 2002-04-25 | 00:00:00 | 20,22 | 21,00 | 20,00 | 20,93 | 1.936.700 | | 2002-04-26 | 00:00:00 | 21,10 | 21,40 | 20,11 | 20,25 | 1.462.700 | | 2002-04-29 | 00:00:00 | 20,45 | 20,58 | 20,05 | 20,13 | 1.069.100 | | 2002-04-30 | 00:00:00 | 20,20 | 20,97 | 20,10 | 20,41 | 1.533.500 | | 2002-05-01 | 00:00:00 | 20,10 | 20,38 | 19,24 | 20,06 | 2.444.800 | | 2002-05-02 | 00:00:00 | 20,20 | 20,20 | 19,06 | 19,22 | 2.556.900 | | 2002-05-03 | 00:00:00 | 19,02 | 19,17 | 18,00 | 18,60 | 4.042.400 | | 2002-05-06 | 00:00:00 | 18,15 | 18,65 | 18,15 | 18,23 | 2.166.400 | | 2002-05-07 | 00:00:00 | 18,50 | 18,51 | 17,75 | 17,75 | 2.356.700 | | 2002-05-08 | 00:00:00 | 19,15 | 21,27 | 19,10 | 21,25 | 5.152.100 | | 2002-05-09 | 00:00:00 | 21,10 | 21,11 | 20,33 | 20,70 | 2.444.200 | | 2002-05-10 | 00:00:00 | 20,70 | 20,75 | 19,79 | 19,94 | 1.094.600 | | 2002-05-13 | 00:00:00 | 20,27 | 21,08 | 19,95 | 21,00 | 1.170.100 | | 2002-05-14 | 00:00:00 | 23,07 | 23,07 | 21,80 | 22,63 | 2.004.700 | | 2002-05-15 | 00:00:00 | 22,15 | 25,50 | 22,01 | 24,80 | 5.975.600 | | 2002-05-16 | 00:00:00 | 24,70 | 25,25 | 24,37 | 24,87 | 2.511.500 | | 2002-05-17 | 00:00:00 | 25,02 | 25,49 | 24,63 | 24,98 | 2.124.700 | | 2002-05-20 | 00:00:00 | 24,90 | 24,90 | 23,90 | 24,29 | 1.187.600 | | 2002-05-21 | 00:00:00 | 24,30 | 24,66 | 23,00 | 23,16 | 1.622.700 | | 2002-05-22 | 00:00:00 | 23,20 | 23,50 | 22,75 | 23,13 | 1.163.400 | | 2002-05-23 | 00:00:00 | 23,50 | 23,87 | 22,92 | 23,78 | 942.200 | | 2002-05-24 | 00:00:00 | 23,32 | 23,40 | 22,76 | 22,76 | 1.333.600 | | 2002-05-28 | 00:00:00 | 23,20 | 23,33 | 22,85 | 23,06 | 1.174.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
