(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 16,15 | 16,90 | 16,09 | 16,78 | 1.363.100 | | 2003-03-14 | 00:00:00 | 17,00 | 17,50 | 16,76 | 16,98 | 1.646.000 | | 2003-03-17 | 00:00:00 | 16,85 | 18,55 | 16,70 | 18,37 | 3.451.400 | | 2003-03-18 | 00:00:00 | 18,25 | 18,65 | 18,00 | 18,56 | 1.898.900 | | 2003-03-19 | 00:00:00 | 18,21 | 18,60 | 16,88 | 17,27 | 3.498.300 | | 2003-03-20 | 00:00:00 | 18,10 | 18,82 | 17,60 | 18,48 | 3.810.200 | | 2003-03-21 | 00:00:00 | 18,72 | 18,75 | 17,82 | 18,53 | 2.412.200 | | 2003-03-24 | 00:00:00 | 17,90 | 18,19 | 17,81 | 17,94 | 1.191.000 | | 2003-03-25 | 00:00:00 | 18,06 | 18,50 | 17,91 | 18,33 | 1.490.500 | | 2003-03-26 | 00:00:00 | 18,33 | 18,50 | 18,06 | 18,30 | 1.458.900 | | 2003-03-27 | 00:00:00 | 18,09 | 18,44 | 17,95 | 18,28 | 1.218.900 | | 2003-03-28 | 00:00:00 | 18,18 | 18,42 | 18,05 | 18,22 | 1.091.100 | | 2003-03-31 | 00:00:00 | 17,30 | 18,00 | 17,30 | 17,50 | 1.912.600 | | 2003-04-01 | 00:00:00 | 17,53 | 17,82 | 17,41 | 17,70 | 1.345.200 | | 2003-04-02 | 00:00:00 | 18,25 | 18,71 | 18,16 | 18,53 | 1.947.600 | | 2003-04-03 | 00:00:00 | 18,49 | 19,24 | 18,38 | 18,90 | 2.132.900 | | 2003-04-04 | 00:00:00 | 18,90 | 19,10 | 18,43 | 18,70 | 1.355.400 | | 2003-04-07 | 00:00:00 | 19,75 | 20,00 | 18,88 | 18,88 | 3.179.600 | | 2003-04-08 | 00:00:00 | 18,88 | 18,90 | 18,30 | 18,42 | 2.092.300 | | 2003-04-09 | 00:00:00 | 18,40 | 18,75 | 17,80 | 17,80 | 2.078.600 | | 2003-04-10 | 00:00:00 | 17,81 | 17,98 | 17,63 | 17,68 | 1.902.700 | | 2003-04-11 | 00:00:00 | 18,00 | 18,30 | 17,59 | 17,75 | 1.475.100 | | 2003-04-14 | 00:00:00 | 17,74 | 18,04 | 17,60 | 17,95 | 1.047.200 | | 2003-04-15 | 00:00:00 | 17,95 | 17,97 | 17,50 | 17,93 | 2.037.000 | | 2003-04-16 | 00:00:00 | 18,08 | 18,48 | 17,97 | 17,98 | 1.661.200 | | 2003-04-17 | 00:00:00 | 18,10 | 19,00 | 18,01 | 18,94 | 1.800.100 | | 2003-04-21 | 00:00:00 | 18,94 | 19,53 | 18,80 | 19,53 | 1.951.500 | | 2003-04-22 | 00:00:00 | 19,33 | 19,52 | 19,10 | 19,44 | 1.252.100 | | 2003-04-23 | 00:00:00 | 19,30 | 19,45 | 19,09 | 19,34 | 1.220.100 | | 2003-04-24 | 00:00:00 | 19,10 | 19,49 | 19,00 | 19,29 | 1.131.400 | | 2003-04-25 | 00:00:00 | 19,17 | 19,17 | 18,36 | 18,45 | 1.164.000 | | 2003-04-28 | 00:00:00 | 18,50 | 19,14 | 18,50 | 19,01 | 975.400 | | 2003-04-29 | 00:00:00 | 19,00 | 19,31 | 18,57 | 18,95 | 1.584.800 | | 2003-04-30 | 00:00:00 | 18,80 | 18,85 | 18,55 | 18,70 | 1.404.500 | | 2003-05-01 | 00:00:00 | 18,70 | 18,72 | 18,19 | 18,50 | 1.122.900 | | 2003-05-02 | 00:00:00 | 18,35 | 19,07 | 18,35 | 18,99 | 1.352.900 | | 2003-05-05 | 00:00:00 | 19,10 | 20,20 | 19,05 | 19,66 | 2.613.900 | | 2003-05-06 | 00:00:00 | 19,77 | 20,36 | 19,70 | 20,21 | 2.863.500 | | 2003-05-07 | 00:00:00 | 20,21 | 21,00 | 20,10 | 20,92 | 3.565.500 | | 2003-05-08 | 00:00:00 | 20,50 | 21,15 | 20,40 | 21,06 | 2.625.300 | | 2003-05-09 | 00:00:00 | 21,37 | 21,50 | 20,60 | 20,85 | 2.366.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
