(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 31,67 | 31,99 | 29,80 | 31,36 | 4.862.700 | | 2001-02-13 | 00:00:00 | 27,55 | 29,14 | 27,01 | 27,01 | 1.770.700 | | 2001-02-14 | 00:00:00 | 27,75 | 29,75 | 26,40 | 28,98 | 1.706.200 | | 2001-02-15 | 00:00:00 | 30,00 | 32,12 | 29,50 | 31,65 | 2.330.000 | | 2001-02-16 | 00:00:00 | 27,85 | 28,65 | 27,00 | 27,95 | 2.787.800 | | 2001-02-20 | 00:00:00 | 27,95 | 28,05 | 24,83 | 25,25 | 3.432.200 | | 2001-02-21 | 00:00:00 | 25,00 | 26,25 | 24,65 | 25,30 | 2.445.500 | | 2001-02-22 | 00:00:00 | 25,35 | 26,35 | 23,00 | 25,14 | 2.526.600 | | 2001-02-23 | 00:00:00 | 25,20 | 25,50 | 22,51 | 25,38 | 2.134.300 | | 2001-02-26 | 00:00:00 | 25,38 | 25,87 | 23,75 | 24,40 | 2.450.000 | | 2001-02-27 | 00:00:00 | 24,40 | 24,40 | 21,01 | 21,16 | 4.142.800 | | 2001-02-28 | 00:00:00 | 22,10 | 22,75 | 21,30 | 22,48 | 2.677.500 | | 2001-03-01 | 00:00:00 | 22,10 | 22,10 | 19,94 | 21,73 | 3.778.000 | | 2001-03-02 | 00:00:00 | 21,65 | 23,42 | 20,52 | 22,55 | 3.860.800 | | 2001-03-05 | 00:00:00 | 22,55 | 23,85 | 22,55 | 23,66 | 2.199.700 | | 2001-03-06 | 00:00:00 | 24,19 | 25,79 | 24,19 | 24,78 | 2.023.300 | | 2001-03-07 | 00:00:00 | 25,70 | 25,92 | 24,56 | 25,32 | 1.661.300 | | 2001-03-08 | 00:00:00 | 25,32 | 25,55 | 24,90 | 25,10 | 1.174.600 | | 2001-03-09 | 00:00:00 | 23,75 | 23,75 | 21,93 | 23,50 | 2.761.800 | | 2001-03-12 | 00:00:00 | 22,50 | 22,50 | 20,25 | 20,80 | 2.745.100 | | 2001-03-13 | 00:00:00 | 20,85 | 21,50 | 20,21 | 21,20 | 2.281.100 | | 2001-03-14 | 00:00:00 | 20,75 | 22,00 | 20,30 | 21,00 | 2.174.800 | | 2001-03-15 | 00:00:00 | 21,51 | 21,79 | 20,60 | 20,70 | 1.963.800 | | 2001-03-16 | 00:00:00 | 19,75 | 20,15 | 18,84 | 19,00 | 2.816.100 | | 2001-03-19 | 00:00:00 | 19,00 | 20,62 | 18,76 | 20,41 | 2.235.300 | | 2001-03-20 | 00:00:00 | 20,16 | 20,30 | 17,76 | 18,12 | 4.048.800 | | 2001-03-21 | 00:00:00 | 19,00 | 21,00 | 18,90 | 19,76 | 4.000.000 | | 2001-03-22 | 00:00:00 | 19,76 | 24,20 | 19,27 | 24,15 | 5.102.100 | | 2001-03-23 | 00:00:00 | 24,65 | 25,22 | 24,02 | 25,05 | 3.145.300 | | 2001-03-26 | 00:00:00 | 25,05 | 25,18 | 22,95 | 23,50 | 3.311.400 | | 2001-03-27 | 00:00:00 | 23,50 | 24,26 | 23,04 | 23,81 | 2.078.500 | | 2001-03-28 | 00:00:00 | 23,81 | 23,81 | 21,44 | 21,89 | 2.636.700 | | 2001-03-29 | 00:00:00 | 21,79 | 22,05 | 20,35 | 20,64 | 1.589.200 | | 2001-03-30 | 00:00:00 | 20,65 | 21,95 | 19,80 | 21,62 | 2.211.600 | | 2001-04-02 | 00:00:00 | 21,63 | 22,17 | 20,22 | 20,65 | 1.377.800 | | 2001-04-03 | 00:00:00 | 20,65 | 20,75 | 18,84 | 19,15 | 1.630.300 | | 2001-04-04 | 00:00:00 | 19,15 | 19,60 | 18,58 | 18,94 | 1.803.100 | | 2001-04-05 | 00:00:00 | 19,90 | 23,00 | 19,55 | 22,80 | 1.632.500 | | 2001-04-06 | 00:00:00 | 22,55 | 22,56 | 21,01 | 22,13 | 2.507.300 | | 2001-04-09 | 00:00:00 | 22,13 | 23,44 | 21,82 | 22,03 | 1.427.500 | | 2001-04-10 | 00:00:00 | 22,55 | 24,95 | 22,51 | 24,38 | 2.085.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
