Jabil Circuit Inc (JBL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	666.213	5,76%	112,09	111,98	122,135	121,64
17/05/2024	561.249	-0,31%	115,89	114,42	116,025	115,02
16/05/2024	875.106	-0,08%	115,89	114,70	116,765	115,38
15/05/2024	1.499.309	-1,85%	117,33	113,85	118,445	115,475
14/05/2024	671.211	-0,10%	117,33	117,01	118,89	117,65
13/05/2024	778.670	-0,09%	118,25	116,31	118,25	117,85
10/05/2024	367.834	0,02%	118,81	116,79	119,26	117,95
09/05/2024	728.204	0,34%	117,95	117,30	118,3699	117,93
08/05/2024	368.957	0,09%	117,39	116,75	118,40	117,53
07/05/2024	719.044	-1,29%	118,67	117,20	118,78	117,43
06/05/2024	574.573	1,49%	118,19	117,78	119,31	118,97
03/05/2024	537.723	1,70%	117,07	115,36	117,40	117,22
02/05/2024	625.866	0,77%	115,505	113,13	115,90	115,26
01/05/2024	913.322	-2,54%	116,66	112,45	116,715	114,38
30/04/2024	504.104	-2,10%	119,18	117,31	121,625	117,359
29/04/2024	884.016	1,35%	118,65	117,215	119,98	119,87
26/04/2024	997.278	-0,18%	118,90	117,52	119,92	118,27
25/04/2024	1.178.154	-1,46%	122,99	118,00	120,21	118,48
24/04/2024	722.480	-0,54%	122,99	119,81	123,72	120,24
23/04/2024	933.043	1,48%	121,01	119,44	121,47	120,89
22/04/2024	1.119.651	0,32%	121,01	116,86	121,07	119,13
19/04/2024	1.607.366	-8,37%	126,02	117,56	127,61	118,75
18/04/2024	288.240	-0,05%	131,84	129,11	132,095	129,59
17/04/2024	298.605	-1,81%	131,84	129,29	132,485	129,65
16/04/2024	366.188	-0,47%	131,84	130,41	132,959	132,04
15/04/2024	340.288	-1,05%	135,73	132,36	136,40	132,66
12/04/2024	385.226	-2,86%	137,31	133,70	137,78	134,07
11/04/2024	275.877	1,22%	137,01	136,40	138,255	138,02
10/04/2024	363.138	-0,13%	140,74	133,31	137,455	136,36
09/04/2024	431.584	-1,48%	140,74	135,17	139,34	136,53
08/04/2024	365.753	-1,35%	137,18	138,51	141,445	138,58
05/04/2024	411.023	3,38%	137,18	136,83	140,60	140,47
04/04/2024	424.359	-1,67%	140,00	135,705	140,83	135,88
03/04/2024	396.092	2,98%	134,35	133,595	138,34	138,19
02/04/2024	442.891	-1,05%	134,35	131,355	135,02	134,19
01/04/2024	362.749	1,24%	134,00	133,585	136,015	135,61
28/03/2024	357.884	-1,46%	135,98	133,67	136,63	133,95
27/03/2024	381.961	1,74%	134,01	132,44	136,21	135,94
26/03/2024	510.656	1,73%	131,14	132,685	135,90	133,61
25/03/2024	342.129	0,11%	131,14	131,00	132,3699	131,34
22/03/2024	440.695	1,53%	130,02	129,1401	132,855	131,19
21/03/2024	704.557	1,82%	127,79	127,82	130,935	129,21
20/03/2024	631.460	0,92%	123,14	125,25	127,73	126,90
19/03/2024	784.738	1,31%	128,73	122,84	126,99	125,81
18/03/2024	1.360.757	0,84%	128,73	122,84	126,40	124,18
15/03/2024	4.281.950	-16,31%	128,73	121,00	134,65	123,41
14/03/2024	937.702	-0,89%	148,52	145,94	149,7857	147,46
13/03/2024	637.598	-0,54%	148,64	146,48	149,69	148,79
12/03/2024	798.586	1,18%	149,80	145,80	149,84	149,60
11/03/2024	717.626	-2,24%	149,80	146,36	150,00	147,86
08/03/2024	474.577	-2,13%	155,10	151,0022	156,94	151,24
07/03/2024	551.996	0,88%	153,20	152,51	154,655	154,53
06/03/2024	683.610	1,38%	152,33	152,385	155,93	153,19
05/03/2024	890.323	1,67%	148,00	147,67	154,885	151,10
04/03/2024	532.342	0,98%	147,62	146,57	149,475	148,62
01/03/2024	655.348	2,14%	143,50	144,825	148,1399	147,18
29/02/2024	439.412	1,41%	143,50	142,55	144,57	144,09
28/02/2024	384.751	-0,43%	141,46	140,77	143,52	142,09
27/02/2024	554.051	1,89%	139,47	139,935	144,50	142,70
26/02/2024	225.449	0,39%	139,47	139,33	140,82	140,06
23/02/2024	219.066	-0,54%	140,84	138,555	140,60	139,52
22/02/2024	334.687	2,33%	138,65	137,73	141,49	140,28
21/02/2024	345.866	-0,18%	136,90	135,9135	137,64	137,08
20/02/2024	322.757	-0,85%	136,90	135,95	138,02	137,33
19/02/2024	224.287	0,00%	141,31	137,99	141,31	138,50
16/02/2024	224.287	-2,00%	141,31	137,99	141,31	138,50
15/02/2024	370.215	-0,20%	142,05	140,35	142,99	141,04
14/02/2024	404.983	2,02%	140,55	139,70	142,045	141,32
13/02/2024	641.664	-1,32%	138,88	135,20	140,95	138,60
12/02/2024	670.838	0,49%	138,88	139,47	142,4399	140,46
09/02/2024	693.542	2,83%	136,65	136,05	140,26	139,77
08/02/2024	487.457	3,33%	131,75	131,485	136,08	135,93
07/02/2024	345.069	1,38%	129,99	129,5001	132,35	131,55
06/02/2024	348.364	-0,25%	130,48	128,455	131,18	129,76
05/02/2024	300.634	-0,87%	130,48	128,20	131,40	130,08
02/02/2024	606.114	-0,09%	130,29	129,14	132,49	131,22
01/02/2024	729.680	4,83%	126,65	125,59	131,34	131,34
31/01/2024	485.050	-1,81%	126,65	124,57	127,13	125,29
30/01/2024	516.054	2,64%	126,555	126,36	128,445	127,60
29/01/2024	378.993	0,89%	123,05	122,3028	124,6585	124,32
26/01/2024	441.210	-0,77%	124,40	122,85	125,09	123,22
25/01/2024	372.749	0,23%	124,68	123,44	125,00	124,21
24/01/2024	518.964	0,62%	124,38	123,39	125,80	123,93
23/01/2024	484.876	-1,78%	125,725	122,965	126,1867	123,17
22/01/2024	483.025	0,65%	125,93	124,54	126,71	125,40
19/01/2024	482.365	0,88%	124,12	123,31	125,00	124,59
18/01/2024	523.886	1,64%	122,55	121,37	123,72	123,50
17/01/2024	829.069	-3,11%	123,83	119,89	123,51	121,51
16/01/2024	697.978	-2,13%	127,54	124,70	127,69	125,41
15/01/2024	434.735	-0,84%	129,68	128,015	130,7169	128,14
12/01/2024	434.735	-0,84%	129,68	128,015	130,7169	128,14
11/01/2024	475.294	-0,23%	129,99	128,00	130,40	129,22
10/01/2024	595.183	0,90%	129,05	128,535	130,36	129,52
09/01/2024	411.828	-0,12%	127,33	126,47	129,20	128,37
08/01/2024	792.708	1,38%	127,33	126,7501	129,2321	128,52
05/01/2024	657.979	1,39%	124,27	124,02	127,77	126,77
04/01/2024	987.091	-1,82%	125,97	122,785	126,74	125,03
03/01/2024	1.027.305	-0,62%	127,67	127,34	130,30	127,35
02/01/2024	922.552	0,58%	127,67	125,2738	128,98	128,14
29/12/2023	664.735	-0,45%	127,67	126,59	129,72	127,40