(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 | | 2005-09-26 | 00:00:00 | 30,05 | 30,66 | 29,98 | 30,37 | 1.723.500 | | 2005-09-27 | 00:00:00 | 30,55 | 30,60 | 29,72 | 29,75 | 3.259.300 | | 2005-09-28 | 00:00:00 | 29,95 | 29,96 | 29,51 | 29,80 | 1.303.500 | | 2005-09-29 | 00:00:00 | 29,85 | 30,14 | 29,77 | 30,11 | 1.265.500 | | 2005-09-30 | 00:00:00 | 30,02 | 31,10 | 30,02 | 30,92 | 1.898.200 | | 2005-10-03 | 00:00:00 | 30,72 | 31,27 | 30,66 | 31,10 | 1.482.000 | | 2005-10-04 | 00:00:00 | 31,22 | 31,22 | 30,09 | 30,30 | 1.264.900 | | 2005-10-05 | 00:00:00 | 30,18 | 30,53 | 29,96 | 30,22 | 1.128.700 | | 2005-10-06 | 00:00:00 | 30,16 | 30,66 | 30,05 | 30,27 | 1.302.000 | | 2005-10-07 | 00:00:00 | 30,32 | 30,55 | 30,13 | 30,33 | 698.300 | | 2005-10-10 | 00:00:00 | 30,20 | 30,30 | 29,86 | 29,99 | 553.800 | | 2005-10-11 | 00:00:00 | 30,00 | 30,11 | 29,30 | 29,79 | 841.100 | | 2005-10-12 | 00:00:00 | 29,54 | 29,86 | 29,05 | 29,34 | 1.203.200 | | 2005-10-13 | 00:00:00 | 29,25 | 29,75 | 29,14 | 29,65 | 842.900 | | 2005-10-14 | 00:00:00 | 29,75 | 29,78 | 29,11 | 29,69 | 784.300 | | 2005-10-17 | 00:00:00 | 29,78 | 29,92 | 29,29 | 29,61 | 492.100 | | 2005-10-18 | 00:00:00 | 29,45 | 29,94 | 29,41 | 29,74 | 589.700 | | 2005-10-19 | 00:00:00 | 29,60 | 30,29 | 29,45 | 30,29 | 852.900 | | 2005-10-20 | 00:00:00 | 30,28 | 30,77 | 30,22 | 30,32 | 1.151.800 | | 2005-10-21 | 00:00:00 | 30,50 | 30,55 | 30,03 | 30,21 | 736.700 | | 2005-10-24 | 00:00:00 | 30,20 | 30,41 | 30,00 | 30,32 | 751.700 | | 2005-10-25 | 00:00:00 | 30,18 | 30,45 | 29,92 | 30,05 | 802.900 | | 2005-10-26 | 00:00:00 | 29,95 | 30,08 | 29,51 | 29,66 | 1.560.100 | | 2005-10-27 | 00:00:00 | 29,51 | 29,57 | 29,05 | 29,08 | 1.091.300 | | 2005-10-28 | 00:00:00 | 29,08 | 29,52 | 28,57 | 29,48 | 1.556.300 | | 2005-10-31 | 00:00:00 | 29,55 | 30,03 | 29,52 | 29,85 | 961.800 | | 2005-11-01 | 00:00:00 | 29,70 | 30,10 | 29,67 | 29,70 | 552.100 | | 2005-11-02 | 00:00:00 | 29,60 | 30,20 | 29,60 | 30,18 | 613.800 | | 2005-11-03 | 00:00:00 | 30,35 | 30,68 | 30,17 | 30,35 | 1.181.400 | | 2005-11-04 | 00:00:00 | 30,45 | 30,71 | 30,43 | 30,58 | 597.300 | | 2005-11-07 | 00:00:00 | 30,52 | 30,58 | 29,98 | 30,33 | 898.300 | | 2005-11-08 | 00:00:00 | 30,22 | 30,75 | 30,09 | 30,68 | 824.300 | | 2005-11-09 | 00:00:00 | 30,58 | 30,92 | 30,35 | 30,80 | 797.000 | | 2005-11-10 | 00:00:00 | 30,70 | 31,72 | 30,64 | 31,66 | 1.385.900 | | 2005-11-11 | 00:00:00 | 31,66 | 31,81 | 31,15 | 31,42 | 679.300 | | 2005-11-14 | 00:00:00 | 31,25 | 31,84 | 31,25 | 31,70 | 531.600 | | 2005-11-15 | 00:00:00 | 31,58 | 31,84 | 31,46 | 31,81 | 834.600 | | 2005-11-16 | 00:00:00 | 31,68 | 32,03 | 31,67 | 31,90 | 985.600 | | 2005-11-17 | 00:00:00 | 31,89 | 32,08 | 31,76 | 31,98 | 680.800 | | 2005-11-18 | 00:00:00 | 32,18 | 32,20 | 31,85 | 32,16 | 929.300 | | 2005-11-21 | 00:00:00 | 32,20 | 32,43 | 31,91 | 32,43 | 665.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
