(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 | | 2003-01-14 | 00:00:00 | 18,80 | 19,36 | 18,76 | 19,00 | 1.350.700 | | 2003-01-15 | 00:00:00 | 18,90 | 19,11 | 18,10 | 18,43 | 2.155.400 | | 2003-01-16 | 00:00:00 | 18,44 | 18,79 | 17,70 | 17,78 | 1.667.700 | | 2003-01-17 | 00:00:00 | 17,79 | 17,79 | 17,28 | 17,45 | 2.430.100 | | 2003-01-21 | 00:00:00 | 17,45 | 17,55 | 16,80 | 16,81 | 1.485.000 | | 2003-01-22 | 00:00:00 | 16,81 | 17,20 | 16,65 | 16,98 | 1.573.500 | | 2003-01-23 | 00:00:00 | 17,34 | 17,46 | 16,47 | 17,14 | 2.338.100 | | 2003-01-24 | 00:00:00 | 17,15 | 17,31 | 16,42 | 16,59 | 1.561.300 | | 2003-01-27 | 00:00:00 | 16,60 | 16,67 | 15,85 | 15,95 | 2.043.400 | | 2003-01-28 | 00:00:00 | 16,25 | 16,45 | 15,96 | 16,33 | 1.233.900 | | 2003-01-29 | 00:00:00 | 16,33 | 16,33 | 15,40 | 15,90 | 2.505.500 | | 2003-01-30 | 00:00:00 | 15,95 | 16,06 | 15,32 | 15,40 | 1.108.700 | | 2003-01-31 | 00:00:00 | 15,41 | 15,70 | 14,93 | 15,61 | 2.158.600 | | 2003-02-03 | 00:00:00 | 15,71 | 15,78 | 15,19 | 15,28 | 1.272.000 | | 2003-02-04 | 00:00:00 | 15,29 | 15,29 | 14,60 | 14,90 | 3.021.800 | | 2003-02-05 | 00:00:00 | 15,30 | 15,78 | 15,18 | 15,35 | 2.098.100 | | 2003-02-06 | 00:00:00 | 15,25 | 15,26 | 14,65 | 14,77 | 1.565.500 | | 2003-02-07 | 00:00:00 | 15,10 | 15,20 | 14,67 | 14,70 | 1.116.100 | | 2003-02-10 | 00:00:00 | 14,62 | 15,15 | 14,51 | 14,95 | 1.120.400 | | 2003-02-11 | 00:00:00 | 15,00 | 15,45 | 14,67 | 14,85 | 888.700 | | 2003-02-12 | 00:00:00 | 14,85 | 15,10 | 14,75 | 14,90 | 1.007.200 | | 2003-02-13 | 00:00:00 | 14,80 | 14,97 | 14,53 | 14,73 | 1.241.600 | | 2003-02-14 | 00:00:00 | 14,90 | 15,42 | 14,70 | 15,42 | 1.062.900 | | 2003-02-18 | 00:00:00 | 15,65 | 16,25 | 15,57 | 16,07 | 1.509.600 | | 2003-02-19 | 00:00:00 | 15,95 | 15,96 | 15,51 | 15,64 | 1.152.600 | | 2003-02-20 | 00:00:00 | 15,90 | 16,30 | 15,86 | 16,17 | 1.275.000 | | 2003-02-21 | 00:00:00 | 16,30 | 16,33 | 15,75 | 16,15 | 1.531.300 | | 2003-02-24 | 00:00:00 | 16,05 | 16,35 | 15,81 | 15,87 | 1.064.700 | | 2003-02-25 | 00:00:00 | 15,88 | 15,90 | 15,21 | 15,80 | 1.921.500 | | 2003-02-26 | 00:00:00 | 15,80 | 15,95 | 15,38 | 15,43 | 1.110.600 | | 2003-02-27 | 00:00:00 | 15,57 | 15,90 | 15,35 | 15,70 | 816.600 | | 2003-02-28 | 00:00:00 | 15,90 | 16,64 | 15,81 | 16,61 | 1.513.700 | | 2003-03-03 | 00:00:00 | 16,69 | 16,85 | 16,14 | 16,15 | 2.028.800 | | 2003-03-04 | 00:00:00 | 16,22 | 16,37 | 15,98 | 16,00 | 1.133.100 | | 2003-03-05 | 00:00:00 | 16,05 | 16,39 | 15,92 | 16,30 | 1.030.600 | | 2003-03-06 | 00:00:00 | 16,30 | 16,41 | 15,92 | 16,24 | 1.050.300 | | 2003-03-07 | 00:00:00 | 15,85 | 16,10 | 15,76 | 15,96 | 1.594.600 | | 2003-03-10 | 00:00:00 | 15,88 | 15,90 | 15,45 | 15,49 | 1.053.900 | | 2003-03-11 | 00:00:00 | 15,55 | 15,75 | 15,41 | 15,45 | 1.088.000 | | 2003-03-12 | 00:00:00 | 15,45 | 15,75 | 15,28 | 15,75 | 1.325.700 | | 2003-03-13 | 00:00:00 | 16,15 | 16,90 | 16,09 | 16,78 | 1.363.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
