BiG | O banco que entende os seus valores.

Jabil Circuit Inc (JBL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/01/2026	510.197	5,43%	230,88	229,595	240,65	240,39
31/12/2025	267.736	-1,53%	230,70	227,74	232,74	228,02
30/12/2025	240.818	-1,45%	235,50	228,08	235,70	228,08
29/12/2025	301.769	-0,51%	233,91	232,74	236,826	234,97
26/12/2025	264.325	0,69%	234,71	234,00	237,00	236,11
24/12/2025	295.043	-0,25%	234,16	232,6427	238,00	234,49
23/12/2025	527.138	2,29%	228,61	226,453	235,32	235,07
22/12/2025	416.646	1,39%	224,815	224,815	231,98	229,78
19/12/2025	873.946	4,41%	214,91	214,91	227,84	226,62
18/12/2025	1.150.908	0,34%	220,18	206,76	221,0899	217,04
17/12/2025	2.175.191	1,76%	229,95	207,00	232,85	216,30
16/12/2025	944.179	-3,91%	220,00	212,495	222,99	212,56
15/12/2025	809.063	-0,52%	224,98	220,625	226,045	221,21
12/12/2025	1.021.630	-5,07%	234,25	219,125	234,25	222,37
11/12/2025	420.269	1,88%	228,16	223,49	234,29	234,25
10/12/2025	514.552	0,82%	228,09	222,81	231,45	229,97
09/12/2025	559.856	1,18%	225,00	222,37	230,35	228,09
08/12/2025	697.277	2,44%	222,00	221,835	232,06	225,42
05/12/2025	380.013	0,61%	219,00	218,375	222,295	220,06
04/12/2025	294.671	2,18%	214,50	211,395	219,66	218,72
03/12/2025	756.709	0,94%	212,40	209,15	215,36	214,05
02/12/2025	472.536	0,98%	210,93	209,92	214,515	212,05
01/12/2025	577.860	-0,34%	207,51	207,41	213,72	209,99
28/11/2025	223.367	1,82%	209,00	206,29	212,60	210,71
26/11/2025	339.743	1,59%	204,90	203,25	209,815	207,23
25/11/2025	518.013	3,46%	196,80	194,54	205,17	203,98
24/11/2025	737.408	0,23%	197,70	193,73	200,00	197,15
21/11/2025	451.427	2,19%	193,49	189,60	197,61	196,70
20/11/2025	607.925	-3,80%	204,00	191,22	206,56	192,49
19/11/2025	321.855	0,74%	199,69	196,01	204,89	200,09
18/11/2025	308.030	-0,76%	189,258	189,258	201,05	198,88
17/11/2025	558.949	-0,76%	201,79	197,63	203,18	200,46
14/11/2025	460.017	0,03%	198,9312	195,96	204,3919	201,79
13/11/2025	682.851	-5,66%	213,00	199,87	213,5575	201,82
12/11/2025	484.780	1,35%	211,09	210,88	216,74	213,93
11/11/2025	397.614	-3,73%	218,80	210,01	218,80	211,09
10/11/2025	613.854	2,60%	218,79	216,325	221,98	219,26
07/11/2025	493.736	-0,59%	212,45	205,93	214,53	213,71
06/11/2025	331.554	-1,37%	217,50	212,87	220,55	215,06
05/11/2025	413.245	4,23%	209,00	209,00	219,10	218,15
04/11/2025	640.813	-5,07%	216,00	209,00	216,045	209,22
03/11/2025	917.542	-0,26%	228,9299	217,69	228,9299	220,31
31/10/2025	549.541	-0,18%	226,00	219,99	229,23	220,89
30/10/2025	443.606	-0,36%	222,32	220,00	228,89	221,47
29/10/2025	736.152	3,64%	214,52	211,1701	226,8299	222,32
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