Saltar para o conteúdo principal Login

Jabil Circuit Inc (JBL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
28/10/2025 702.664 1,56% 214,22 210,20 216,09 214,52
27/10/2025 459.346 -0,57% 215,01 208,6525 216,20 211,23
24/10/2025 807.669 2,84% 209,85 209,84 215,415 212,44
23/10/2025 615.147 3,94% 198,14 198,00 207,20 206,57
22/10/2025 788.452 -1,18% 201,02 194,96 202,29 198,75
21/10/2025 656.028 -1,42% 203,05 200,72 205,475 201,12
20/10/2025 650.602 -2,54% 210,85 201,09 210,85 204,02
17/10/2025 454.353 -0,19% 208,03 205,86 210,005 209,34
16/10/2025 672.800 1,38% 208,95 206,50 210,75 209,74
15/10/2025 444.532 3,14% 202,50 202,00 208,07 206,88
14/10/2025 533.167 0,36% 198,00 195,00 202,45 200,59
13/10/2025 619.234 3,05% 199,00 196,13 200,9999 199,90
10/10/2025 695.951 -5,26% 206,00 193,94 206,00 193,99
09/10/2025 497.226 -0,88% 205,94 203,01 207,34 204,71
08/10/2025 360.002 1,93% 202,85 202,85 207,10 206,53
07/10/2025 587.563 0,21% 202,70 199,60 205,8799 202,62
06/10/2025 704.338 0,06% 206,51 202,20 208,535 202,20
03/10/2025 1.107.109 -6,31% 216,01 201,645 217,23 202,08
02/10/2025 724.988 0,40% 216,70 213,7551 218,93 215,69
01/10/2025 778.888 -1,07% 214,01 211,00 216,65 214,84
30/09/2025 473.109 1,37% 213,14 213,14 218,95 217,17
29/09/2025 766.435 -0,58% 217,02 212,5262 220,49 214,51
26/09/2025 872.390 2,71% 212,20 211,51 217,00 215,84
25/09/2025 1.809.840 -6,41% 214,00 203,5499 214,00 210,20
24/09/2025 1.311.714 -3,98% 236,99 224,3753 236,99 225,28
23/09/2025 1.122.437 0,52% 233,80 232,36 236,7606 234,45
22/09/2025 1.142.727 3,99% 224,34 224,05 233,80 233,23
19/09/2025 757.568 0,33% 223,00 219,8585 228,00 224,34
18/09/2025 1.409.556 4,55% 215,64 215,64 226,49 223,29
17/09/2025 628.930 -0,04% 212,00 208,4101 214,745 213,64
16/09/2025 567.305 -1,27% 217,00 210,87 217,00 213,33
15/09/2025 644.175 1,00% 211,95 211,95 219,81 216,06
12/09/2025 514.536 -0,09% 211,0231 211,0231 215,46 214,06
11/09/2025 349.175 -0,62% 216,00 213,775 217,15 214,28
10/09/2025 721.328 3,18% 212,15 209,3338 216,05 215,72
09/09/2025 379.962 0,04% 209,37 206,57 209,78 209,22
08/09/2025 412.497 -0,43% 210,51 207,7522 212,97 209,17
05/09/2025 553.166 1,02% 210,17 206,0012 212,58 210,10
04/09/2025 529.158 2,35% 203,20 201,86 208,825 207,97
03/09/2025 535.358 0,55% 202,08 201,0546 204,20 203,20
02/09/2025 1.042.803 -1,34% 201,50 196,93 202,15 202,08
29/08/2025 735.142 -2,40% 209,30 202,955 210,69 204,83
28/08/2025 622.727 1,09% 205,01 205,01 211,22 209,87
27/08/2025 490.767 -0,23% 208,50 205,90 208,56 207,90
26/08/2025 628.335 -0,24% 208,47 205,83 209,9961 208,37
25/08/2025 489.838 -0,49% 209,80 208,69 212,3978 208,84
22/08/2025 460.697 2,31% 205,60 204,49 210,32 209,84
21/08/2025 538.367 0,50% 204,05 203,065 206,60 205,06
20/08/2025 773.840 -1,00% 205,95 199,54 205,95 204,05
19/08/2025 1.027.051 -4,40% 210,31 204,79 212,11 206,10
18/08/2025 485.457 0,15% 217,97 213,71 217,97 215,66
15/08/2025 535.059 -0,92% 217,32 211,92 220,50 215,33
14/08/2025 909.089 -0,77% 217,32 214,29 219,375 217,32
13/08/2025 1.041.640 -4,88% 231,80 216,03 232,4199 219,08
12/08/2025 605.120 3,43% 225,10 223,98 230,495 230,31
11/08/2025 451.495 -0,74% 225,00 222,04 227,37 222,67
08/08/2025 587.938 1,75% 220,51 220,50 227,06 224,34
07/08/2025 737.890 -0,09% 223,34 218,39 223,39 220,49
06/08/2025 669.706 0,49% 219,38 217,43 221,325 220,68
05/08/2025 423.084 -1,21% 222,37 217,97 225,77 219,61
04/08/2025 498.000 1,65% 220,41 219,18 223,99 222,29
01/08/2025 753.520 -2,07% 218,68 214,00 223,17 218,56
31/07/2025 548.334 -1,46% 227,53 221,415 228,05 223,17
30/07/2025 584.005 -1,74% 232,50 225,139 232,50 226,42
29/07/2025 1.026.563 2,49% 222,44 220,42 232,825 230,38
28/07/2025 408.478 1,01% 223,40 220,42 224,79 224,79
25/07/2025 485.857 1,90% 226,12 212,40 226,91 222,55
24/07/2025 1.094.526 -4,69% 221,88 212,40 229,42 218,41
23/07/2025 540.803 3,77% 222,805 216,6849 229,16 229,15
22/07/2025 669.657 -1,06% 224,42 216,6849 225,98 220,84
21/07/2025 511.249 -0,35% 223,98 222,50 225,98 223,20
18/07/2025 560.037 0,79% 218,46 217,625 226,4599 223,98
17/07/2025 872.550 1,81% 219,21 214,50 222,98 222,23
16/07/2025 791.437 -0,22% 221,51 214,70 222,7989 218,29
15/07/2025 534.443 -0,79% 221,015 217,375 222,7989 218,78
14/07/2025 497.982 -0,68% 225,778 219,00 225,778 220,52
11/07/2025 401.969 0,48% 220,31 218,48 223,34 222,02
10/07/2025 534.565 -0,14% 222,42 219,20 223,71 220,96
09/07/2025 724.018 -0,27% 226,99 219,7154 227,12 221,26
08/07/2025 870.446 -1,58% 226,95 219,7154 227,4888 221,86
07/07/2025 575.161 -0,27% 226,00 223,383 227,465 225,41
04/07/2025 655.864 1,05% 222,985 222,55 227,54 226,01
03/07/2025 655.648 1,28% 216,88 216,06 227,54 226,125
02/07/2025 916.733 2,69% 217,69 214,19 222,20 221,89
01/07/2025 1.084.574 -0,90% 218,10 214,19 219,00 216,14
30/06/2025 875.254 0,34% 218,4001 214,815 218,68 218,10
27/06/2025 794.171 0,92% 215,555 214,51 218,34 217,37
26/06/2025 879.635 0,30% 212,845 212,375 218,1999 215,31
25/06/2025 982.474 1,28% 209,71 208,67 215,9699 214,66
24/06/2025 1.029.272 1,73% 204,23 202,3141 212,065 211,95
23/06/2025 869.291 1,04% 205,25 202,3141 208,46 208,35
20/06/2025 972.101 0,74% 206,4048 198,2101 208,685 206,20
18/06/2025 2.045.655 3,95% 185,55 185,00 207,095 204,66
17/06/2025 3.579.870 8,89% 177,88 177,18 203,90 196,89
16/06/2025 1.194.071 2,83% 178,35 177,18 182,135 180,82
13/06/2025 602.371 -1,81% 177,735 175,09 180,16 175,84
12/06/2025 572.845 0,36% 177,615 176,1875 180,16 179,08
11/06/2025 782.367 0,22% 179,90 175,11 180,09 178,43
10/06/2025 822.378 0,37% 177,82 175,22 180,09 178,04
09/06/2025 504.908 0,43% 177,2399 177,02 179,4114 177,38

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco