(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 | | 2002-09-19 | 00:00:00 | 16,20 | 17,11 | 16,10 | 16,67 | 3.323.500 | | 2002-09-20 | 00:00:00 | 17,05 | 17,06 | 15,30 | 15,38 | 5.800.200 | | 2002-09-23 | 00:00:00 | 15,38 | 15,55 | 14,75 | 15,15 | 2.097.500 | | 2002-09-24 | 00:00:00 | 15,00 | 15,03 | 14,51 | 14,64 | 2.935.100 | | 2002-09-25 | 00:00:00 | 15,05 | 16,03 | 14,81 | 15,74 | 2.652.800 | | 2002-09-26 | 00:00:00 | 15,74 | 15,97 | 15,00 | 15,46 | 2.668.400 | | 2002-09-27 | 00:00:00 | 15,45 | 15,91 | 15,01 | 15,32 | 1.308.600 | | 2002-09-30 | 00:00:00 | 15,05 | 15,06 | 14,36 | 14,78 | 1.680.200 | | 2002-10-01 | 00:00:00 | 14,81 | 15,33 | 14,10 | 15,23 | 2.617.900 | | 2002-10-02 | 00:00:00 | 15,10 | 15,20 | 14,00 | 14,06 | 3.426.200 | | 2002-10-03 | 00:00:00 | 14,30 | 14,70 | 13,75 | 14,70 | 2.309.700 | | 2002-10-04 | 00:00:00 | 14,60 | 14,61 | 12,10 | 12,33 | 4.676.000 | | 2002-10-07 | 00:00:00 | 12,16 | 12,80 | 11,76 | 11,95 | 3.164.500 | | 2002-10-08 | 00:00:00 | 12,23 | 12,40 | 11,24 | 11,62 | 2.454.700 | | 2002-10-09 | 00:00:00 | 11,35 | 12,10 | 11,13 | 11,53 | 2.781.600 | | 2002-10-10 | 00:00:00 | 11,70 | 12,66 | 11,40 | 12,41 | 2.041.700 | | 2002-10-11 | 00:00:00 | 12,90 | 13,55 | 12,79 | 13,25 | 2.034.400 | | 2002-10-14 | 00:00:00 | 12,95 | 13,23 | 12,71 | 12,90 | 1.076.300 | | 2002-10-15 | 00:00:00 | 13,65 | 14,38 | 13,62 | 14,37 | 1.646.200 | | 2002-10-16 | 00:00:00 | 13,82 | 13,88 | 12,90 | 12,95 | 1.855.500 | | 2002-10-17 | 00:00:00 | 13,70 | 14,25 | 13,57 | 13,83 | 1.991.600 | | 2002-10-18 | 00:00:00 | 13,90 | 14,08 | 13,14 | 13,29 | 2.448.300 | | 2002-10-21 | 00:00:00 | 13,29 | 14,60 | 13,03 | 14,56 | 1.524.400 | | 2002-10-22 | 00:00:00 | 14,15 | 14,99 | 13,80 | 14,06 | 1.908.300 | | 2002-10-23 | 00:00:00 | 13,95 | 14,80 | 13,82 | 14,75 | 1.599.200 | | 2002-10-24 | 00:00:00 | 14,95 | 15,50 | 14,74 | 14,90 | 3.090.300 | | 2002-10-25 | 00:00:00 | 14,85 | 15,75 | 14,50 | 15,65 | 1.677.200 | | 2002-10-28 | 00:00:00 | 16,60 | 17,00 | 15,60 | 15,81 | 2.307.900 | | 2002-10-29 | 00:00:00 | 15,71 | 15,90 | 14,53 | 15,09 | 1.793.100 | | 2002-10-30 | 00:00:00 | 15,30 | 15,50 | 14,80 | 15,50 | 1.842.100 | | 2002-10-31 | 00:00:00 | 15,48 | 15,59 | 14,93 | 15,40 | 1.444.800 | | 2002-11-01 | 00:00:00 | 15,36 | 16,55 | 15,00 | 16,50 | 2.133.400 | | 2002-11-04 | 00:00:00 | 16,70 | 18,20 | 16,65 | 17,76 | 3.912.900 | | 2002-11-05 | 00:00:00 | 17,55 | 17,69 | 17,11 | 17,37 | 2.062.100 | | 2002-11-06 | 00:00:00 | 17,80 | 18,25 | 17,60 | 18,06 | 2.410.800 | | 2002-11-07 | 00:00:00 | 18,06 | 18,06 | 15,90 | 16,16 | 3.594.800 | | 2002-11-08 | 00:00:00 | 16,30 | 16,88 | 15,73 | 15,92 | 2.605.200 | | 2002-11-11 | 00:00:00 | 15,80 | 15,80 | 14,65 | 14,99 | 1.657.200 | | 2002-11-12 | 00:00:00 | 15,33 | 15,79 | 15,11 | 15,41 | 1.814.500 | | 2002-11-13 | 00:00:00 | 15,42 | 16,09 | 15,15 | 16,00 | 1.377.100 | | 2002-11-14 | 00:00:00 | 16,60 | 17,02 | 16,32 | 17,00 | 1.392.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
