(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 15,75 | 17,95 | 15,55 | 17,80 | 2.792.700 | | 2002-07-25 | 00:00:00 | 17,75 | 17,75 | 15,15 | 16,06 | 2.985.500 | | 2002-07-26 | 00:00:00 | 16,06 | 16,39 | 15,59 | 16,20 | 2.003.000 | | 2002-07-29 | 00:00:00 | 16,60 | 17,90 | 16,42 | 17,73 | 1.725.200 | | 2002-07-30 | 00:00:00 | 17,65 | 18,70 | 17,25 | 18,44 | 1.329.700 | | 2002-07-31 | 00:00:00 | 18,44 | 18,44 | 17,30 | 17,79 | 1.770.000 | | 2002-08-01 | 00:00:00 | 18,20 | 18,88 | 17,33 | 17,41 | 2.035.200 | | 2002-08-02 | 00:00:00 | 17,35 | 17,50 | 16,54 | 16,80 | 1.490.500 | | 2002-08-05 | 00:00:00 | 16,60 | 17,03 | 15,56 | 15,71 | 1.200.400 | | 2002-08-06 | 00:00:00 | 16,25 | 17,70 | 16,01 | 16,78 | 1.889.800 | | 2002-08-07 | 00:00:00 | 17,90 | 17,99 | 15,70 | 16,81 | 2.125.800 | | 2002-08-08 | 00:00:00 | 16,81 | 18,13 | 16,40 | 18,13 | 1.487.200 | | 2002-08-09 | 00:00:00 | 18,12 | 18,30 | 17,20 | 18,08 | 1.490.400 | | 2002-08-12 | 00:00:00 | 17,56 | 17,72 | 17,12 | 17,60 | 976.000 | | 2002-08-13 | 00:00:00 | 17,54 | 18,15 | 16,89 | 16,97 | 1.169.500 | | 2002-08-14 | 00:00:00 | 16,92 | 18,00 | 16,60 | 18,00 | 1.343.600 | | 2002-08-15 | 00:00:00 | 18,04 | 18,65 | 17,80 | 18,45 | 1.327.700 | | 2002-08-16 | 00:00:00 | 18,45 | 19,80 | 17,90 | 19,35 | 1.674.100 | | 2002-08-19 | 00:00:00 | 19,20 | 19,70 | 18,90 | 19,42 | 2.127.300 | | 2002-08-20 | 00:00:00 | 19,42 | 19,42 | 18,52 | 18,65 | 1.421.500 | | 2002-08-21 | 00:00:00 | 19,00 | 19,95 | 18,81 | 19,68 | 1.216.400 | | 2002-08-22 | 00:00:00 | 19,68 | 20,38 | 19,15 | 19,94 | 1.551.900 | | 2002-08-23 | 00:00:00 | 19,50 | 19,55 | 18,80 | 18,85 | 1.287.700 | | 2002-08-26 | 00:00:00 | 19,10 | 19,37 | 18,55 | 19,17 | 1.166.500 | | 2002-08-27 | 00:00:00 | 19,35 | 19,50 | 18,56 | 18,70 | 1.018.300 | | 2002-08-28 | 00:00:00 | 18,60 | 18,60 | 17,83 | 17,99 | 1.859.700 | | 2002-08-29 | 00:00:00 | 17,75 | 18,47 | 17,53 | 18,36 | 2.006.300 | | 2002-08-30 | 00:00:00 | 18,10 | 18,98 | 18,10 | 18,71 | 1.354.500 | | 2002-09-03 | 00:00:00 | 18,25 | 18,41 | 17,59 | 17,72 | 1.951.300 | | 2002-09-04 | 00:00:00 | 17,71 | 18,75 | 17,49 | 18,54 | 1.172.400 | | 2002-09-05 | 00:00:00 | 18,25 | 18,45 | 17,78 | 18,32 | 980.200 | | 2002-09-06 | 00:00:00 | 19,31 | 19,44 | 18,70 | 19,40 | 1.809.000 | | 2002-09-09 | 00:00:00 | 19,05 | 19,70 | 18,69 | 19,60 | 1.160.300 | | 2002-09-10 | 00:00:00 | 19,60 | 19,99 | 19,09 | 19,20 | 1.732.000 | | 2002-09-11 | 00:00:00 | 19,85 | 19,93 | 19,12 | 19,15 | 1.113.900 | | 2002-09-12 | 00:00:00 | 19,08 | 19,36 | 18,62 | 18,95 | 1.330.500 | | 2002-09-13 | 00:00:00 | 18,55 | 18,83 | 17,86 | 17,89 | 2.030.000 | | 2002-09-16 | 00:00:00 | 17,89 | 18,05 | 17,18 | 17,18 | 1.889.800 | | 2002-09-17 | 00:00:00 | 18,25 | 18,28 | 17,32 | 17,54 | 2.593.000 | | 2002-09-18 | 00:00:00 | 16,65 | 17,44 | 16,02 | 16,83 | 3.982.000 | | 2002-09-19 | 00:00:00 | 16,20 | 17,11 | 16,10 | 16,67 | 3.323.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
