(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 49,00 | 49,88 | 44,69 | 45,31 | 1.436.400 | | 2000-10-18 | 00:00:00 | 44,50 | 49,69 | 43,06 | 48,31 | 1.952.300 | | 2000-10-19 | 00:00:00 | 55,88 | 58,31 | 54,69 | 57,88 | 3.357.600 | | 2000-10-20 | 00:00:00 | 57,00 | 60,00 | 56,56 | 60,00 | 1.881.400 | | 2000-10-23 | 00:00:00 | 59,75 | 60,00 | 55,31 | 57,12 | 1.272.100 | | 2000-10-24 | 00:00:00 | 58,25 | 59,88 | 57,06 | 57,75 | 1.488.300 | | 2000-10-25 | 00:00:00 | 55,62 | 55,69 | 51,81 | 52,06 | 1.730.300 | | 2000-10-26 | 00:00:00 | 52,31 | 53,94 | 49,50 | 53,88 | 1.683.200 | | 2000-10-27 | 00:00:00 | 54,38 | 55,00 | 51,56 | 53,81 | 1.585.800 | | 2000-10-30 | 00:00:00 | 53,69 | 53,75 | 49,69 | 51,00 | 1.418.700 | | 2000-10-31 | 00:00:00 | 52,00 | 57,38 | 51,75 | 57,06 | 1.905.700 | | 2000-11-01 | 00:00:00 | 56,00 | 56,38 | 53,88 | 55,31 | 1.273.500 | | 2000-11-02 | 00:00:00 | 56,12 | 59,31 | 56,12 | 58,75 | 1.218.500 | | 2000-11-03 | 00:00:00 | 58,25 | 58,50 | 55,88 | 56,50 | 1.245.800 | | 2000-11-06 | 00:00:00 | 57,38 | 59,88 | 56,88 | 57,12 | 818.600 | | 2000-11-07 | 00:00:00 | 55,75 | 55,94 | 48,75 | 51,19 | 4.445.400 | | 2000-11-08 | 00:00:00 | 51,00 | 51,19 | 46,00 | 46,75 | 2.506.300 | | 2000-11-09 | 00:00:00 | 45,00 | 47,25 | 42,62 | 44,94 | 2.553.000 | | 2000-11-10 | 00:00:00 | 44,12 | 44,62 | 41,25 | 44,25 | 2.963.900 | | 2000-11-13 | 00:00:00 | 42,38 | 47,12 | 42,00 | 45,69 | 2.926.300 | | 2000-11-14 | 00:00:00 | 46,81 | 48,69 | 45,06 | 48,19 | 1.665.000 | | 2000-11-15 | 00:00:00 | 47,50 | 50,19 | 45,88 | 48,75 | 1.430.300 | | 2000-11-16 | 00:00:00 | 48,44 | 48,75 | 46,00 | 46,00 | 1.022.100 | | 2000-11-17 | 00:00:00 | 46,38 | 49,94 | 45,56 | 48,31 | 1.192.100 | | 2000-11-20 | 00:00:00 | 46,44 | 48,25 | 44,38 | 46,81 | 1.243.400 | | 2000-11-21 | 00:00:00 | 45,00 | 46,50 | 42,00 | 45,56 | 2.082.700 | | 2000-11-22 | 00:00:00 | 45,31 | 46,44 | 42,62 | 43,00 | 1.347.500 | | 2000-11-24 | 00:00:00 | 44,12 | 46,12 | 43,62 | 45,56 | 503.000 | | 2000-11-27 | 00:00:00 | 46,50 | 47,94 | 46,00 | 46,06 | 1.218.200 | | 2000-11-28 | 00:00:00 | 45,94 | 46,00 | 40,75 | 41,06 | 2.302.200 | | 2000-11-29 | 00:00:00 | 41,12 | 42,25 | 38,31 | 40,00 | 3.523.800 | | 2000-11-30 | 00:00:00 | 35,00 | 35,44 | 27,00 | 31,25 | 12.921.400 | | 2000-12-01 | 00:00:00 | 33,75 | 37,69 | 32,50 | 35,88 | 5.837.800 | | 2000-12-04 | 00:00:00 | 35,44 | 36,25 | 33,12 | 33,56 | 2.302.500 | | 2000-12-05 | 00:00:00 | 34,75 | 40,62 | 34,75 | 39,75 | 4.091.500 | | 2000-12-06 | 00:00:00 | 39,00 | 39,19 | 35,25 | 35,81 | 4.168.200 | | 2000-12-07 | 00:00:00 | 35,56 | 37,75 | 33,19 | 37,38 | 2.692.200 | | 2000-12-08 | 00:00:00 | 39,00 | 39,75 | 36,38 | 37,62 | 3.087.800 | | 2000-12-11 | 00:00:00 | 37,56 | 40,25 | 36,56 | 38,62 | 2.695.900 | | 2000-12-12 | 00:00:00 | 38,62 | 38,75 | 36,12 | 36,12 | 2.382.300 | | 2000-12-13 | 00:00:00 | 36,12 | 36,19 | 33,69 | 33,69 | 3.062.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
