(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 2024-05-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 28,45 | 28,50 | 28,30 | 28,32 | 237.700 | | 2003-12-29 | 00:00:00 | 28,35 | 28,80 | 27,76 | 28,80 | 859.900 | | 2003-12-30 | 00:00:00 | 28,65 | 28,85 | 28,18 | 28,37 | 1.284.300 | | 2003-12-31 | 00:00:00 | 28,30 | 28,53 | 28,00 | 28,30 | 754.200 | | 2004-01-02 | 00:00:00 | 28,37 | 28,85 | 28,37 | 28,69 | 968.600 | | 2004-01-05 | 00:00:00 | 29,00 | 29,98 | 29,00 | 29,98 | 1.691.200 | | 2004-01-06 | 00:00:00 | 29,98 | 29,99 | 29,39 | 29,85 | 1.198.800 | | 2004-01-07 | 00:00:00 | 29,87 | 30,05 | 29,31 | 30,00 | 1.069.800 | | 2004-01-08 | 00:00:00 | 30,20 | 30,95 | 30,12 | 30,77 | 1.675.000 | | 2004-01-09 | 00:00:00 | 30,50 | 30,64 | 29,80 | 30,04 | 1.583.200 | | 2004-01-12 | 00:00:00 | 30,04 | 30,50 | 29,69 | 30,47 | 1.991.600 | | 2004-01-13 | 00:00:00 | 30,40 | 30,45 | 29,84 | 30,00 | 1.568.300 | | 2004-01-14 | 00:00:00 | 30,35 | 30,99 | 30,30 | 30,89 | 1.903.100 | | 2004-01-15 | 00:00:00 | 30,81 | 30,98 | 30,25 | 30,66 | 2.000.200 | | 2004-01-16 | 00:00:00 | 30,85 | 31,86 | 30,84 | 31,77 | 3.042.600 | | 2004-01-20 | 00:00:00 | 31,98 | 32,40 | 31,78 | 32,35 | 2.912.700 | | 2004-01-21 | 00:00:00 | 32,25 | 32,26 | 31,70 | 32,02 | 2.502.400 | | 2004-01-22 | 00:00:00 | 32,20 | 32,39 | 30,96 | 30,99 | 1.602.000 | | 2004-01-23 | 00:00:00 | 31,00 | 31,05 | 29,50 | 29,65 | 2.459.700 | | 2004-01-26 | 00:00:00 | 29,65 | 30,23 | 29,40 | 30,07 | 1.724.700 | | 2004-01-27 | 00:00:00 | 30,07 | 30,09 | 29,05 | 29,05 | 1.382.100 | | 2004-01-28 | 00:00:00 | 29,40 | 30,12 | 28,70 | 28,70 | 2.088.200 | | 2004-01-29 | 00:00:00 | 29,20 | 29,49 | 28,28 | 28,60 | 2.210.800 | | 2004-01-30 | 00:00:00 | 28,37 | 29,75 | 28,29 | 29,60 | 2.467.700 | | 2004-02-02 | 00:00:00 | 29,60 | 30,34 | 29,49 | 29,64 | 1.512.000 | | 2004-02-03 | 00:00:00 | 29,64 | 30,41 | 29,64 | 30,14 | 2.378.600 | | 2004-02-04 | 00:00:00 | 29,75 | 29,75 | 28,06 | 28,15 | 2.774.000 | | 2004-02-05 | 00:00:00 | 28,28 | 28,72 | 28,22 | 28,49 | 1.564.500 | | 2004-02-06 | 00:00:00 | 28,49 | 29,65 | 28,49 | 29,60 | 1.347.200 | | 2004-02-09 | 00:00:00 | 29,55 | 29,65 | 29,11 | 29,48 | 1.199.200 | | 2004-02-10 | 00:00:00 | 29,35 | 29,95 | 29,35 | 29,77 | 963.900 | | 2004-02-11 | 00:00:00 | 29,60 | 29,85 | 29,08 | 29,68 | 1.085.300 | | 2004-02-12 | 00:00:00 | 29,45 | 29,75 | 28,92 | 28,99 | 1.255.300 | | 2004-02-13 | 00:00:00 | 29,00 | 29,41 | 28,25 | 28,60 | 1.145.000 | | 2004-02-17 | 00:00:00 | 29,18 | 29,38 | 28,90 | 29,19 | 709.000 | | 2004-02-18 | 00:00:00 | 29,29 | 29,81 | 29,12 | 29,69 | 1.190.100 | | 2004-02-19 | 00:00:00 | 30,00 | 30,08 | 28,77 | 28,86 | 2.591.800 | | 2004-02-20 | 00:00:00 | 28,86 | 28,97 | 28,19 | 28,60 | 1.488.100 | | 2004-02-23 | 00:00:00 | 28,67 | 28,96 | 27,86 | 28,00 | 1.646.400 | | 2004-02-24 | 00:00:00 | 27,90 | 27,97 | 27,26 | 27,82 | 1.719.800 | | 2004-02-25 | 00:00:00 | 27,92 | 28,37 | 27,65 | 28,00 | 893.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
