BiG | O banco que entende os seus valores.

Jabil Circuit Inc (JBL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/06/2025	689.091	2,31%	172,89	171,655	177,00	176,62
05/06/2025	461.078	0,39%	173,85	171,655	174,67	172,64
04/06/2025	526.288	-0,59%	167,70	167,87	174,4308	171,97
03/06/2025	658.420	2,96%	167,60	164,6861	173,16	172,99
02/06/2025	412.280	0,01%	167,50	164,6861	168,20	168,02
30/05/2025	451.177	-0,33%	169,195	165,385	169,45	168,01
29/05/2025	498.138	0,48%	169,28	166,1595	169,7566	168,55
28/05/2025	399.206	-0,85%	167,75	166,70	170,12	167,74
27/05/2025	498.422	2,29%	169,927	166,70	170,12	169,17
23/05/2025	275.442	0,17%	164,38	160,46	166,91	165,38
22/05/2025	411.963	-0,06%	166,00	164,03	168,01	165,10
21/05/2025	341.315	-1,38%	168,49	164,08	170,90	165,20
20/05/2025	725.620	0,04%	164,16	165,10	170,90	167,51
19/05/2025	389.515	-0,21%	154,30	154,30	168,04	167,44
16/05/2025	438.380	0,76%	164,545	163,41	168,11	167,79
15/05/2025	303.742	-0,15%	168,00	163,41	170,32	166,53
14/05/2025	541.981	-0,09%	162,55	162,295	170,32	166,78
13/05/2025	717.082	3,26%	160,32	159,46	169,25	167,01
12/05/2025	648.857	5,04%	160,00	159,46	162,585	161,74
09/05/2025	228.796	-0,27%	154,99	152,78	156,00	153,98
08/05/2025	427.557	1,10%	150,775	148,844	156,19	154,40
07/05/2025	591.692	1,62%	147,01	146,88	153,49	152,72
06/05/2025	368.809	0,05%	148,90	146,88	151,93	150,29
05/05/2025	343.711	-0,09%	149,08	148,90	151,93	150,22
02/05/2025	384.246	1,88%	148,685	147,49	152,12	150,36
01/05/2025	473.240	0,70%	143,11	142,03	151,095	147,58
30/04/2025	373.361	-0,08%	144,95	142,03	147,29	146,56
29/04/2025	274.714	0,14%	146,94	143,70	148,625	146,57
28/04/2025	455.990	-0,37%	147,42	144,3701	148,375	146,37
25/04/2025	407.920	0,54%	139,16	139,16	147,98	146,92
24/04/2025	674.470	5,52%	139,45	138,40	146,28	146,13
23/04/2025	476.906	3,94%	131,80	130,75	143,38	138,49
22/04/2025	332.312	2,69%	131,66	127,72	134,73	133,24
21/04/2025	586.020	-3,92%	133,62	127,72	134,73	129,75
17/04/2025	475.416	0,87%	132,18	130,87	135,99	135,04
16/04/2025	353.844	-1,21%	134,09	130,87	136,58	133,87
15/04/2025	552.948	1,23%	136,32	132,53	136,58	135,51
14/04/2025	611.475	1,46%	130,88	132,18	137,00	133,86
11/04/2025	800.315	-0,08%	131,58	128,15	134,42	131,94
10/04/2025	1.137.133	-3,89%	119,77	127,99	135,645	132,04
09/04/2025	1.465.496	14,18%	119,77	119,695	139,40	137,38
08/04/2025	1.241.350	-0,83%	125,99	117,74	128,77	120,35
07/04/2025	1.439.503	3,77%	117,48	111,61	125,76	121,28
04/04/2025	2.197.343	-5,35%	117,975	108,66	117,975	116,88
03/04/2025	1.294.343	-11,02%	130,98	120,52	131,185	123,49
02/04/2025	369.190	1,71%	134,635	133,916	139,655	138,75
01/04/2025	473.147	0,26%	136,05	133,025	137,33	136,42
31/03/2025	654.250	0,06%	137,72	132,1501	136,37	136,07
28/03/2025	484.410	-2,45%	141,88	135,1936	138,29	135,99
27/03/2025	612.010	-3,11%	141,88	138,42	142,27	139,40
26/03/2025	778.540	-2,99%	149,62	142,4201	148,675	143,86
25/03/2025	685.344	-1,12%	148,145	147,00	149,91	148,29
24/03/2025	622.668	3,27%	148,145	146,7396	149,97	149,97
21/03/2025	929.272	0,97%	146,30	138,985	145,22	145,22
20/03/2025	1.382.596	3,12%	146,30	141,33	148,20	143,83
19/03/2025	967.329	2,85%	135,50	135,50	140,59	139,48
18/03/2025	550.104	-2,08%	136,96	134,76	137,34	135,62
17/03/2025	652.725	1,78%	133,07	134,935	139,80	138,35
14/03/2025	634.441	4,15%	133,23	131,8394	136,37	135,93
13/03/2025	567.629	-2,68%	133,28	129,98	134,31	130,51
12/03/2025	788.122	1,25%	134,51	133,47	136,14	134,10
11/03/2025	618.915	-0,68%	135,81	131,24	134,92	132,44
10/03/2025	733.335	-4,85%	135,81	132,02	136,755	133,35
07/03/2025	466.850	1,23%	139,41	134,745	139,955	139,95
06/03/2025	489.909	-3,42%	139,41	137,87	142,17	138,25
05/03/2025	457.056	1,12%	142,49	140,56	144,37	143,14
04/03/2025	952.126	-3,34%	145,06	140,21	144,40	141,56
03/03/2025	977.156	-5,47%	153,13	145,38	156,63	146,45
28/02/2025	754.101	0,52%	159,50	151,4414	154,95	154,92
27/02/2025	452.010	-2,92%	159,50	153,77	159,62	154,12
26/02/2025	398.908	0,79%	159,42	157,945	160,93	158,75
25/02/2025	541.457	-1,00%	158,395	156,89	160,59	157,51
24/02/2025	678.611	-2,16%	166,72	158,125	161,69	159,10
21/02/2025	459.228	-2,11%	166,46	161,75	167,04	162,61
20/02/2025	467.426	-1,76%	168,99	164,70	169,10	166,12
19/02/2025	394.441	-0,49%	169,77	168,665	170,6893	169,09
18/02/2025	414.934	0,21%	169,41	168,17	171,45	169,92
17/02/2025	202.886	0,00%	169,41	168,49	170,17	169,57
14/02/2025	266.302	0,58%	169,40	168,3278	170,38	170,38
13/02/2025	273.852	-0,10%	168,82	166,78	169,139	168,67
12/02/2025	501.003	0,90%	165,00	164,311	169,41	168,83
11/02/2025	381.823	0,48%	165,30	165,268	167,57	167,32
10/02/2025	443.347	0,67%	166,84	165,84	167,76	166,52
07/02/2025	392.786	-0,21%	166,92	164,5838	169,25	165,41
06/02/2025	458.182	1,30%	164,495	164,40	167,00	165,75
05/02/2025	489.415	1,11%	162,98	161,83	168,00	163,62
04/02/2025	416.879	1,47%	160,11	159,205	161,98	161,83
03/02/2025	509.317	-1,80%	164,28	155,77	160,7223	159,48
31/01/2025	537.449	-0,14%	164,00	161,27	165,00	162,41
30/01/2025	602.622	1,03%	162,055	160,83	164,205	162,64
29/01/2025	671.487	-0,46%	164,78	160,03	165,775	160,98
28/01/2025	668.448	1,37%	162,725	158,90	163,035	161,72
27/01/2025	1.553.500	-7,96%	167,14	155,51	168,0899	159,53
24/01/2025	819.850	1,22%	167,49	171,67	174,77	173,33
23/01/2025	693.071	1,34%	168,84	167,24	171,525	171,24
22/01/2025	800.011	0,83%	168,84	168,36	170,77	168,97
21/01/2025	642.670	2,87%	163,00	164,885	168,80	167,58
20/01/2025	560.515	0,00%	163,00	161,73	164,25	162,90
17/01/2025	722.325	0,72%	163,06	161,80	164,25	163,975
16/01/2025	778.537	2,25%	159,035	158,87	162,60	161,73