(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 36,12 | 36,19 | 33,69 | 33,69 | 3.062.100 | | 2000-12-14 | 00:00:00 | 33,69 | 33,75 | 30,31 | 30,75 | 4.923.300 | | 2000-12-15 | 00:00:00 | 30,00 | 30,38 | 28,69 | 29,00 | 6.296.900 | | 2000-12-18 | 00:00:00 | 29,00 | 29,44 | 26,62 | 27,00 | 4.315.200 | | 2000-12-19 | 00:00:00 | 27,50 | 29,38 | 25,56 | 27,81 | 6.111.600 | | 2000-12-20 | 00:00:00 | 19,75 | 21,94 | 18,62 | 21,00 | 12.384.000 | | 2000-12-21 | 00:00:00 | 21,12 | 21,88 | 19,62 | 21,38 | 5.103.000 | | 2000-12-22 | 00:00:00 | 21,38 | 22,94 | 21,25 | 21,88 | 2.973.100 | | 2000-12-26 | 00:00:00 | 21,88 | 22,62 | 21,50 | 22,00 | 1.663.400 | | 2000-12-27 | 00:00:00 | 22,00 | 23,69 | 21,62 | 23,00 | 2.257.500 | | 2000-12-28 | 00:00:00 | 25,00 | 26,44 | 24,62 | 25,94 | 5.748.500 | | 2000-12-29 | 00:00:00 | 26,75 | 26,81 | 25,12 | 25,38 | 3.101.000 | | 2001-01-02 | 00:00:00 | 26,00 | 26,00 | 23,12 | 23,38 | 2.182.300 | | 2001-01-03 | 00:00:00 | 23,38 | 26,56 | 21,38 | 25,50 | 4.862.300 | | 2001-01-04 | 00:00:00 | 24,88 | 25,19 | 22,56 | 23,19 | 4.529.100 | | 2001-01-05 | 00:00:00 | 24,19 | 24,19 | 22,56 | 23,69 | 3.108.700 | | 2001-01-08 | 00:00:00 | 23,50 | 23,50 | 21,50 | 22,62 | 2.432.900 | | 2001-01-09 | 00:00:00 | 22,50 | 23,06 | 21,25 | 22,94 | 3.896.200 | | 2001-01-10 | 00:00:00 | 22,25 | 24,06 | 21,56 | 23,69 | 4.262.200 | | 2001-01-11 | 00:00:00 | 22,25 | 28,75 | 22,25 | 27,75 | 8.568.600 | | 2001-01-12 | 00:00:00 | 32,48 | 34,00 | 29,94 | 30,38 | 9.620.000 | | 2001-01-16 | 00:00:00 | 31,44 | 31,56 | 30,50 | 30,94 | 3.712.800 | | 2001-01-17 | 00:00:00 | 33,75 | 34,56 | 33,12 | 33,69 | 4.023.900 | | 2001-01-18 | 00:00:00 | 33,69 | 38,00 | 32,81 | 37,81 | 4.274.400 | | 2001-01-19 | 00:00:00 | 38,06 | 38,44 | 35,69 | 37,00 | 3.234.500 | | 2001-01-22 | 00:00:00 | 36,50 | 36,56 | 34,62 | 35,12 | 2.292.700 | | 2001-01-23 | 00:00:00 | 34,81 | 35,88 | 33,75 | 35,56 | 2.218.800 | | 2001-01-24 | 00:00:00 | 34,94 | 36,44 | 34,38 | 35,88 | 1.905.600 | | 2001-01-25 | 00:00:00 | 35,94 | 36,69 | 34,25 | 34,38 | 1.304.100 | | 2001-01-26 | 00:00:00 | 34,00 | 37,31 | 32,62 | 36,69 | 11.350.500 | | 2001-01-29 | 00:00:00 | 36,70 | 40,00 | 34,50 | 36,25 | 25.648.300 | | 2001-01-30 | 00:00:00 | 36,00 | 37,50 | 35,00 | 37,40 | 4.411.400 | | 2001-01-31 | 00:00:00 | 38,00 | 40,10 | 37,40 | 38,50 | 4.055.400 | | 2001-02-01 | 00:00:00 | 38,50 | 40,99 | 37,92 | 38,57 | 3.366.000 | | 2001-02-02 | 00:00:00 | 38,57 | 39,05 | 36,36 | 36,61 | 2.431.500 | | 2001-02-05 | 00:00:00 | 36,61 | 36,61 | 34,00 | 34,49 | 3.118.300 | | 2001-02-06 | 00:00:00 | 34,49 | 34,49 | 33,40 | 33,65 | 2.629.800 | | 2001-02-07 | 00:00:00 | 31,67 | 31,99 | 29,80 | 31,36 | 4.862.700 | | 2001-02-08 | 00:00:00 | 32,50 | 32,50 | 30,01 | 30,15 | 2.576.200 | | 2001-02-09 | 00:00:00 | 29,50 | 30,00 | 28,60 | 28,90 | 1.862.000 | | 2001-02-12 | 00:00:00 | 31,67 | 31,99 | 29,80 | 31,36 | 4.862.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
