(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 | | 2004-06-21 | 00:00:00 | 24,90 | 24,99 | 24,37 | 24,41 | 1.922.600 | | 2004-06-22 | 00:00:00 | 24,30 | 24,98 | 24,30 | 24,91 | 1.729.200 | | 2004-06-23 | 00:00:00 | 24,88 | 25,06 | 24,57 | 24,94 | 2.385.400 | | 2004-06-24 | 00:00:00 | 25,00 | 25,40 | 24,90 | 25,00 | 1.478.400 | | 2004-06-25 | 00:00:00 | 25,10 | 25,68 | 25,10 | 25,52 | 1.341.300 | | 2004-06-28 | 00:00:00 | 25,79 | 25,85 | 24,92 | 25,06 | 1.059.500 | | 2004-06-29 | 00:00:00 | 25,04 | 25,28 | 24,90 | 25,08 | 1.668.300 | | 2004-06-30 | 00:00:00 | 25,07 | 25,24 | 24,85 | 25,18 | 1.393.300 | | 2004-07-01 | 00:00:00 | 25,05 | 25,05 | 24,05 | 24,40 | 1.863.300 | | 2004-07-02 | 00:00:00 | 24,26 | 24,46 | 24,01 | 24,35 | 1.254.700 | | 2004-07-06 | 00:00:00 | 24,10 | 24,19 | 23,55 | 23,84 | 2.672.000 | | 2004-07-07 | 00:00:00 | 23,95 | 24,30 | 23,64 | 23,70 | 1.621.000 | | 2004-07-08 | 00:00:00 | 23,69 | 24,00 | 23,48 | 23,64 | 1.526.100 | | 2004-07-09 | 00:00:00 | 23,86 | 23,98 | 23,65 | 23,65 | 1.579.500 | | 2004-07-12 | 00:00:00 | 23,50 | 23,58 | 23,01 | 23,27 | 2.771.900 | | 2004-07-13 | 00:00:00 | 23,31 | 23,61 | 23,28 | 23,34 | 1.233.100 | | 2004-07-14 | 00:00:00 | 23,15 | 23,18 | 22,30 | 22,35 | 2.057.700 | | 2004-07-15 | 00:00:00 | 22,62 | 22,68 | 22,10 | 22,33 | 2.134.800 | | 2004-07-16 | 00:00:00 | 22,61 | 22,61 | 21,92 | 22,00 | 1.215.400 | | 2004-07-19 | 00:00:00 | 22,00 | 22,35 | 21,55 | 22,10 | 1.813.800 | | 2004-07-20 | 00:00:00 | 22,11 | 22,52 | 21,79 | 22,07 | 2.391.200 | | 2004-07-21 | 00:00:00 | 22,40 | 22,70 | 21,65 | 21,71 | 2.192.600 | | 2004-07-22 | 00:00:00 | 21,73 | 22,27 | 21,70 | 22,08 | 1.378.800 | | 2004-07-23 | 00:00:00 | 21,97 | 21,97 | 21,20 | 21,21 | 1.497.400 | | 2004-07-26 | 00:00:00 | 21,26 | 21,50 | 20,87 | 21,03 | 1.142.600 | | 2004-07-27 | 00:00:00 | 21,22 | 21,22 | 20,85 | 21,18 | 1.397.200 | | 2004-07-28 | 00:00:00 | 20,95 | 21,12 | 20,55 | 20,90 | 1.205.400 | | 2004-07-29 | 00:00:00 | 20,90 | 21,63 | 20,90 | 21,58 | 1.425.100 | | 2004-07-30 | 00:00:00 | 21,45 | 22,15 | 21,31 | 21,75 | 1.383.900 | | 2004-08-02 | 00:00:00 | 21,60 | 22,18 | 21,55 | 22,00 | 1.283.400 | | 2004-08-03 | 00:00:00 | 22,00 | 22,00 | 21,35 | 21,43 | 1.476.500 | | 2004-08-04 | 00:00:00 | 21,31 | 21,86 | 21,27 | 21,71 | 1.047.000 | | 2004-08-05 | 00:00:00 | 21,65 | 21,91 | 21,06 | 21,12 | 823.500 | | 2004-08-06 | 00:00:00 | 20,79 | 20,97 | 20,20 | 20,28 | 1.033.800 | | 2004-08-09 | 00:00:00 | 20,28 | 20,72 | 20,16 | 20,59 | 1.090.400 | | 2004-08-10 | 00:00:00 | 20,59 | 20,94 | 20,50 | 20,86 | 806.400 | | 2004-08-11 | 00:00:00 | 19,82 | 20,26 | 19,28 | 19,71 | 3.140.700 | | 2004-08-12 | 00:00:00 | 19,27 | 19,58 | 19,18 | 19,48 | 2.708.400 | | 2004-08-13 | 00:00:00 | 19,51 | 19,85 | 19,31 | 19,56 | 1.618.800 | | 2004-08-16 | 00:00:00 | 19,80 | 19,96 | 19,65 | 19,96 | 977.500 | | 2004-08-17 | 00:00:00 | 20,00 | 20,39 | 19,97 | 20,17 | 1.220.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
