(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 23,20 | 23,33 | 22,85 | 23,06 | 1.174.500 | 2002-05-29 | 00:00:00 | 23,06 | 23,06 | 22,00 | 22,25 | 1.567.700 | 2002-05-30 | 00:00:00 | 22,15 | 22,58 | 21,76 | 22,41 | 1.472.100 | 2002-05-31 | 00:00:00 | 23,00 | 23,30 | 22,79 | 22,96 | 1.435.300 | 2002-06-03 | 00:00:00 | 22,96 | 22,97 | 21,91 | 21,96 | 1.179.100 | 2002-06-04 | 00:00:00 | 21,49 | 21,99 | 20,50 | 21,55 | 3.329.000 | 2002-06-05 | 00:00:00 | 21,80 | 22,00 | 21,03 | 22,00 | 1.616.400 | 2002-06-06 | 00:00:00 | 21,65 | 21,65 | 20,56 | 20,81 | 1.546.700 | 2002-06-07 | 00:00:00 | 20,05 | 21,41 | 19,80 | 21,21 | 1.926.500 | 2002-06-10 | 00:00:00 | 21,10 | 21,57 | 20,73 | 20,83 | 1.069.600 | 2002-06-11 | 00:00:00 | 21,50 | 21,60 | 20,04 | 20,18 | 2.250.100 | 2002-06-12 | 00:00:00 | 20,00 | 20,75 | 19,60 | 20,50 | 2.458.700 | 2002-06-13 | 00:00:00 | 20,50 | 21,03 | 19,85 | 20,26 | 1.312.700 | 2002-06-14 | 00:00:00 | 19,65 | 20,33 | 18,80 | 20,26 | 1.883.500 | 2002-06-17 | 00:00:00 | 20,50 | 20,70 | 20,01 | 20,15 | 2.185.700 | 2002-06-18 | 00:00:00 | 20,14 | 20,45 | 19,14 | 19,15 | 4.089.100 | 2002-06-19 | 00:00:00 | 20,55 | 21,38 | 20,10 | 20,35 | 5.001.300 | 2002-06-20 | 00:00:00 | 20,50 | 20,70 | 19,50 | 19,82 | 2.000.800 | 2002-06-21 | 00:00:00 | 19,82 | 20,37 | 19,71 | 19,96 | 1.887.500 | 2002-06-24 | 00:00:00 | 19,80 | 21,10 | 19,50 | 20,30 | 2.285.600 | 2002-06-25 | 00:00:00 | 20,58 | 20,71 | 19,35 | 19,46 | 2.331.700 | 2002-06-26 | 00:00:00 | 18,95 | 19,78 | 18,51 | 19,06 | 2.502.500 | 2002-06-27 | 00:00:00 | 19,45 | 20,30 | 19,17 | 20,07 | 1.546.400 | 2002-06-28 | 00:00:00 | 19,82 | 21,11 | 19,71 | 21,11 | 2.018.300 | 2002-07-01 | 00:00:00 | 20,86 | 21,20 | 19,57 | 19,58 | 2.138.600 | 2002-07-02 | 00:00:00 | 19,30 | 19,30 | 17,65 | 17,87 | 3.020.300 | 2002-07-03 | 00:00:00 | 17,95 | 19,24 | 17,85 | 19,20 | 3.053.300 | 2002-07-05 | 00:00:00 | 20,00 | 20,81 | 19,77 | 20,81 | 844.100 | 2002-07-08 | 00:00:00 | 20,75 | 20,80 | 19,45 | 19,57 | 1.699.500 | 2002-07-09 | 00:00:00 | 19,40 | 19,89 | 18,96 | 18,96 | 1.573.600 | 2002-07-10 | 00:00:00 | 19,40 | 19,45 | 17,59 | 17,60 | 2.606.300 | 2002-07-11 | 00:00:00 | 17,59 | 19,22 | 17,20 | 18,93 | 2.870.500 | 2002-07-12 | 00:00:00 | 18,93 | 19,88 | 18,60 | 19,00 | 2.078.800 | 2002-07-15 | 00:00:00 | 19,00 | 19,18 | 18,24 | 19,11 | 2.000.200 | 2002-07-16 | 00:00:00 | 18,76 | 20,33 | 18,76 | 19,44 | 2.552.500 | 2002-07-17 | 00:00:00 | 20,06 | 20,49 | 18,96 | 19,42 | 1.657.200 | 2002-07-18 | 00:00:00 | 19,39 | 20,25 | 19,17 | 19,35 | 1.378.500 | 2002-07-19 | 00:00:00 | 18,70 | 19,36 | 18,35 | 18,45 | 1.588.100 | 2002-07-22 | 00:00:00 | 18,20 | 18,90 | 16,80 | 17,73 | 3.106.900 | 2002-07-23 | 00:00:00 | 17,75 | 18,10 | 16,51 | 16,85 | 2.072.500 | 2002-07-24 | 00:00:00 | 15,75 | 17,95 | 15,55 | 17,80 | 2.792.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|