(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 16,60 | 17,02 | 16,32 | 17,00 | 1.392.800 | | 2002-11-15 | 00:00:00 | 16,55 | 17,10 | 16,30 | 17,01 | 964.500 | | 2002-11-18 | 00:00:00 | 17,35 | 17,56 | 16,60 | 16,74 | 2.026.800 | | 2002-11-19 | 00:00:00 | 16,85 | 17,25 | 16,59 | 16,85 | 1.681.300 | | 2002-11-20 | 00:00:00 | 16,85 | 18,08 | 16,50 | 18,08 | 1.511.100 | | 2002-11-21 | 00:00:00 | 18,50 | 20,96 | 18,50 | 20,90 | 5.863.500 | | 2002-11-22 | 00:00:00 | 20,91 | 22,20 | 20,25 | 21,96 | 5.068.000 | | 2002-11-25 | 00:00:00 | 21,97 | 23,65 | 21,94 | 22,79 | 4.584.700 | | 2002-11-26 | 00:00:00 | 22,80 | 22,80 | 21,05 | 21,13 | 2.628.200 | | 2002-11-27 | 00:00:00 | 21,51 | 21,98 | 21,45 | 21,70 | 1.903.100 | | 2002-11-29 | 00:00:00 | 22,25 | 22,33 | 21,44 | 21,45 | 768.300 | | 2002-12-02 | 00:00:00 | 22,10 | 22,69 | 21,16 | 21,37 | 2.113.200 | | 2002-12-03 | 00:00:00 | 21,15 | 21,15 | 20,42 | 20,55 | 1.691.800 | | 2002-12-04 | 00:00:00 | 19,75 | 20,09 | 18,93 | 19,59 | 3.271.100 | | 2002-12-05 | 00:00:00 | 20,15 | 20,35 | 19,20 | 19,60 | 1.771.700 | | 2002-12-06 | 00:00:00 | 19,61 | 19,82 | 18,95 | 19,47 | 1.292.200 | | 2002-12-09 | 00:00:00 | 19,20 | 19,26 | 18,26 | 18,55 | 1.656.400 | | 2002-12-10 | 00:00:00 | 18,56 | 19,44 | 18,52 | 19,37 | 1.886.600 | | 2002-12-11 | 00:00:00 | 19,38 | 19,93 | 18,90 | 19,23 | 1.542.400 | | 2002-12-12 | 00:00:00 | 19,45 | 19,95 | 18,81 | 18,98 | 1.679.800 | | 2002-12-13 | 00:00:00 | 18,99 | 18,99 | 18,13 | 18,30 | 1.409.900 | | 2002-12-16 | 00:00:00 | 18,38 | 18,98 | 18,30 | 18,95 | 1.409.200 | | 2002-12-17 | 00:00:00 | 18,96 | 19,82 | 18,85 | 19,60 | 2.000.000 | | 2002-12-18 | 00:00:00 | 19,61 | 19,61 | 18,10 | 18,28 | 2.772.600 | | 2002-12-19 | 00:00:00 | 18,28 | 18,84 | 17,30 | 18,25 | 5.028.400 | | 2002-12-20 | 00:00:00 | 18,26 | 18,86 | 18,00 | 18,65 | 2.599.400 | | 2002-12-23 | 00:00:00 | 18,30 | 19,25 | 18,20 | 18,50 | 1.500.600 | | 2002-12-24 | 00:00:00 | 18,30 | 18,61 | 18,05 | 18,35 | 478.500 | | 2002-12-26 | 00:00:00 | 18,35 | 18,74 | 17,88 | 18,04 | 890.500 | | 2002-12-27 | 00:00:00 | 18,05 | 18,18 | 17,40 | 17,61 | 952.000 | | 2002-12-30 | 00:00:00 | 17,66 | 17,85 | 17,46 | 17,57 | 1.047.200 | | 2002-12-31 | 00:00:00 | 17,58 | 18,05 | 17,40 | 17,92 | 1.058.600 | | 2003-01-02 | 00:00:00 | 18,07 | 18,96 | 17,88 | 18,91 | 1.883.900 | | 2003-01-03 | 00:00:00 | 18,79 | 19,26 | 18,53 | 18,93 | 799.300 | | 2003-01-06 | 00:00:00 | 19,23 | 19,98 | 18,92 | 19,90 | 1.888.700 | | 2003-01-07 | 00:00:00 | 19,99 | 20,49 | 19,84 | 20,04 | 2.038.100 | | 2003-01-08 | 00:00:00 | 19,75 | 19,83 | 19,10 | 19,17 | 1.259.300 | | 2003-01-09 | 00:00:00 | 19,18 | 20,25 | 19,18 | 20,05 | 1.298.400 | | 2003-01-10 | 00:00:00 | 19,55 | 20,40 | 19,52 | 19,92 | 1.758.200 | | 2003-01-13 | 00:00:00 | 19,93 | 19,93 | 18,87 | 18,88 | 2.610.900 | | 2003-01-14 | 00:00:00 | 18,80 | 19,36 | 18,76 | 19,00 | 1.350.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
