(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 2024-05-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 28,73 | 29,45 | 28,44 | 28,49 | 1.764.000 | | 2003-09-04 | 00:00:00 | 28,60 | 29,09 | 28,43 | 28,89 | 1.458.100 | | 2003-09-05 | 00:00:00 | 28,40 | 29,58 | 28,40 | 28,72 | 1.528.200 | | 2003-09-08 | 00:00:00 | 28,85 | 29,39 | 28,75 | 29,08 | 1.283.900 | | 2003-09-09 | 00:00:00 | 29,08 | 29,08 | 28,50 | 28,70 | 820.300 | | 2003-09-10 | 00:00:00 | 28,67 | 28,68 | 27,50 | 27,57 | 1.052.000 | | 2003-09-11 | 00:00:00 | 27,60 | 28,37 | 27,53 | 28,20 | 842.200 | | 2003-09-12 | 00:00:00 | 28,15 | 28,22 | 27,70 | 28,10 | 886.600 | | 2003-09-15 | 00:00:00 | 28,10 | 28,50 | 27,82 | 28,25 | 788.600 | | 2003-09-16 | 00:00:00 | 28,25 | 29,29 | 28,25 | 29,20 | 1.311.800 | | 2003-09-17 | 00:00:00 | 29,00 | 29,40 | 28,74 | 29,20 | 1.283.700 | | 2003-09-18 | 00:00:00 | 29,20 | 29,50 | 28,76 | 29,45 | 2.042.400 | | 2003-09-19 | 00:00:00 | 28,94 | 29,99 | 28,85 | 29,31 | 3.045.100 | | 2003-09-22 | 00:00:00 | 29,31 | 29,31 | 28,25 | 28,25 | 1.607.600 | | 2003-09-23 | 00:00:00 | 28,50 | 28,50 | 28,19 | 28,46 | 1.667.800 | | 2003-09-24 | 00:00:00 | 28,48 | 28,49 | 26,45 | 26,50 | 2.640.800 | | 2003-09-25 | 00:00:00 | 27,00 | 27,05 | 26,30 | 26,38 | 2.587.900 | | 2003-09-26 | 00:00:00 | 26,25 | 26,38 | 25,43 | 25,50 | 1.519.200 | | 2003-09-29 | 00:00:00 | 25,93 | 26,20 | 25,61 | 25,89 | 1.421.100 | | 2003-09-30 | 00:00:00 | 25,90 | 26,30 | 25,55 | 26,05 | 1.678.800 | | 2003-10-01 | 00:00:00 | 26,65 | 26,75 | 25,82 | 26,14 | 1.398.200 | | 2003-10-02 | 00:00:00 | 26,00 | 26,67 | 26,00 | 26,62 | 1.392.000 | | 2003-10-03 | 00:00:00 | 27,47 | 28,30 | 26,75 | 27,52 | 1.729.700 | | 2003-10-06 | 00:00:00 | 27,60 | 28,51 | 27,60 | 28,42 | 1.430.100 | | 2003-10-07 | 00:00:00 | 28,42 | 28,42 | 27,69 | 28,16 | 1.381.300 | | 2003-10-08 | 00:00:00 | 28,15 | 28,22 | 26,75 | 27,00 | 1.873.200 | | 2003-10-09 | 00:00:00 | 27,52 | 28,45 | 27,50 | 28,01 | 1.936.500 | | 2003-10-10 | 00:00:00 | 28,13 | 28,35 | 27,67 | 27,90 | 768.800 | | 2003-10-13 | 00:00:00 | 28,20 | 28,45 | 28,00 | 28,17 | 452.800 | | 2003-10-14 | 00:00:00 | 28,20 | 28,88 | 28,00 | 28,80 | 1.175.100 | | 2003-10-15 | 00:00:00 | 29,20 | 29,30 | 28,31 | 28,42 | 995.000 | | 2003-10-16 | 00:00:00 | 28,40 | 28,53 | 27,86 | 28,07 | 904.100 | | 2003-10-17 | 00:00:00 | 28,20 | 28,39 | 27,19 | 27,44 | 861.500 | | 2003-10-20 | 00:00:00 | 27,60 | 27,78 | 27,32 | 27,60 | 820.600 | | 2003-10-21 | 00:00:00 | 27,60 | 28,95 | 27,60 | 28,81 | 2.008.700 | | 2003-10-22 | 00:00:00 | 28,81 | 28,81 | 27,36 | 27,78 | 1.117.000 | | 2003-10-23 | 00:00:00 | 27,26 | 27,35 | 26,67 | 26,96 | 1.470.700 | | 2003-10-24 | 00:00:00 | 26,71 | 26,85 | 26,00 | 26,42 | 1.287.300 | | 2003-10-27 | 00:00:00 | 26,72 | 27,20 | 26,65 | 26,82 | 1.037.200 | | 2003-10-28 | 00:00:00 | 27,12 | 28,18 | 27,01 | 28,08 | 1.493.300 | | 2003-10-29 | 00:00:00 | 27,95 | 28,43 | 27,83 | 28,42 | 1.802.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
