(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 | | 2004-10-13 | 00:00:00 | 23,40 | 23,76 | 23,27 | 23,66 | 2.231.900 | | 2004-10-14 | 00:00:00 | 23,67 | 23,90 | 23,08 | 23,30 | 1.729.600 | | 2004-10-15 | 00:00:00 | 23,49 | 23,73 | 23,22 | 23,49 | 1.793.200 | | 2004-10-18 | 00:00:00 | 23,30 | 23,75 | 23,11 | 23,71 | 1.122.800 | | 2004-10-19 | 00:00:00 | 24,00 | 24,58 | 23,97 | 24,02 | 2.506.400 | | 2004-10-20 | 00:00:00 | 23,68 | 24,13 | 23,29 | 24,01 | 1.643.700 | | 2004-10-21 | 00:00:00 | 24,20 | 24,55 | 23,90 | 24,39 | 1.166.900 | | 2004-10-22 | 00:00:00 | 24,50 | 24,54 | 23,46 | 23,60 | 1.335.800 | | 2004-10-25 | 00:00:00 | 23,40 | 23,97 | 23,39 | 23,67 | 1.200.200 | | 2004-10-26 | 00:00:00 | 23,77 | 23,77 | 23,16 | 23,41 | 1.558.600 | | 2004-10-27 | 00:00:00 | 23,50 | 24,81 | 23,43 | 24,64 | 1.640.600 | | 2004-10-28 | 00:00:00 | 24,45 | 24,88 | 24,40 | 24,47 | 1.217.000 | | 2004-10-29 | 00:00:00 | 24,41 | 24,60 | 24,13 | 24,31 | 1.139.800 | | 2004-11-01 | 00:00:00 | 24,38 | 24,90 | 24,13 | 24,90 | 1.788.500 | | 2004-11-02 | 00:00:00 | 25,00 | 25,71 | 24,68 | 25,20 | 1.905.700 | | 2004-11-03 | 00:00:00 | 25,55 | 25,70 | 24,81 | 25,04 | 1.562.300 | | 2004-11-04 | 00:00:00 | 24,88 | 25,09 | 24,72 | 24,90 | 1.489.400 | | 2004-11-05 | 00:00:00 | 25,05 | 25,73 | 24,92 | 25,43 | 1.206.100 | | 2004-11-08 | 00:00:00 | 25,20 | 25,65 | 25,20 | 25,46 | 957.000 | | 2004-11-09 | 00:00:00 | 25,31 | 25,49 | 25,05 | 25,45 | 852.400 | | 2004-11-10 | 00:00:00 | 25,37 | 25,45 | 25,07 | 25,24 | 1.129.500 | | 2004-11-11 | 00:00:00 | 25,25 | 25,88 | 25,19 | 25,74 | 1.222.600 | | 2004-11-12 | 00:00:00 | 25,50 | 25,71 | 25,24 | 25,55 | 1.214.600 | | 2004-11-15 | 00:00:00 | 25,35 | 25,65 | 25,01 | 25,54 | 1.274.300 | | 2004-11-16 | 00:00:00 | 25,48 | 25,49 | 25,00 | 25,09 | 1.587.900 | | 2004-11-17 | 00:00:00 | 25,45 | 26,04 | 25,45 | 25,85 | 2.302.000 | | 2004-11-18 | 00:00:00 | 25,54 | 25,86 | 25,10 | 25,70 | 1.112.400 | | 2004-11-19 | 00:00:00 | 25,70 | 25,72 | 24,93 | 25,00 | 1.144.600 | | 2004-11-22 | 00:00:00 | 24,73 | 24,94 | 24,59 | 24,83 | 1.504.900 | | 2004-11-23 | 00:00:00 | 24,72 | 25,14 | 24,38 | 24,95 | 2.623.500 | | 2004-11-24 | 00:00:00 | 24,85 | 25,17 | 24,64 | 24,87 | 1.471.400 | | 2004-11-26 | 00:00:00 | 24,82 | 25,22 | 24,82 | 24,99 | 398.800 | | 2004-11-29 | 00:00:00 | 25,34 | 25,40 | 24,46 | 24,74 | 974.200 | | 2004-11-30 | 00:00:00 | 24,98 | 25,20 | 24,77 | 25,06 | 1.252.900 | | 2004-12-01 | 00:00:00 | 25,29 | 25,91 | 25,25 | 25,86 | 2.041.400 | | 2004-12-02 | 00:00:00 | 25,81 | 25,96 | 25,37 | 25,70 | 1.993.500 | | 2004-12-03 | 00:00:00 | 26,05 | 26,26 | 25,59 | 25,85 | 1.564.700 | | 2004-12-06 | 00:00:00 | 25,85 | 26,23 | 25,77 | 26,10 | 1.159.400 | | 2004-12-07 | 00:00:00 | 26,05 | 26,48 | 25,99 | 26,15 | 2.159.200 | | 2004-12-08 | 00:00:00 | 26,20 | 26,43 | 25,99 | 26,15 | 1.495.100 | | 2004-12-09 | 00:00:00 | 26,00 | 26,50 | 25,36 | 26,49 | 1.922.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
