Jabil Circuit Inc (JBL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	389.975	0,00%	115,97	114,06	116,39	114,92
17/07/2024	389.975	-2,67%	115,97	114,06	116,39	114,92
16/07/2024	327.199	2,40%	115,65	115,20	118,24	118,07
15/07/2024	319.813	0,32%	114,53	114,53	116,54	115,30
12/07/2024	311.139	0,45%	114,44	114,44	116,115	114,93
11/07/2024	447.858	0,64%	114,43	114,00	116,10	114,42
10/07/2024	328.663	3,35%	111,90	111,19	114,02	113,69
09/07/2024	342.548	-0,01%	110,15	109,99	111,86	110,01
08/07/2024	374.040	1,35%	108,97	108,59	111,16	110,02
05/07/2024	767.882	-1,40%	109,47	108,32	110,58	108,56
04/07/2024	343.281	0,00%	108,86	108,76	110,18	110,10
03/07/2024	343.281	1,45%	108,86	108,76	110,18	110,10
02/07/2024	413.447	0,01%	108,18	107,60	109,705	108,53
01/07/2024	510.620	-0,25%	109,01	107,79	109,18	108,52
28/06/2024	2.713.091	0,81%	108,13	108,01	110,17	108,79
27/06/2024	647.826	-3,85%	112,25	107,78	113,13	107,92
26/06/2024	471.391	-1,87%	112,90	110,90	112,90	112,24
25/06/2024	639.477	1,24%	112,51	112,51	114,475	114,38
24/06/2024	984.125	-0,19%	113,27	112,85	115,59	112,98
21/06/2024	2.595.043	1,25%	111,01	110,79	115,10	113,19
20/06/2024	1.312.271	-11,44%	120,26	111,07	124,21	111,79
19/06/2024	699.718	0,00%	125,61	125,61	129,09	126,23
18/06/2024	699.718	5,65%	125,61	125,61	129,09	126,23
17/06/2024	1.043.975	4,19%	119,53	119,12	125,01	124,48
14/06/2024	432.996	-1,34%	120,82	118,38	120,12	119,48
13/06/2024	312.357	0,39%	120,82	118,14	121,16	121,10
12/06/2024	534.878	2,45%	119,37	117,83	120,86	120,63
11/06/2024	529.921	0,56%	116,54	115,77	118,03	117,75
10/06/2024	451.728	2,83%	113,58	113,13	117,26	117,10
07/06/2024	358.533	-0,39%	113,89	112,99	114,37	113,88
06/06/2024	385.726	-1,42%	114,99	114,00	116,24	114,32
05/06/2024	427.764	1,56%	114,99	113,73	116,02	115,99
04/06/2024	408.851	-2,58%	116,22	114,0701	116,13	114,21
03/06/2024	377.521	-1,41%	119,31	115,97	119,40	117,23
31/05/2024	621.799	-0,27%	118,86	115,51	119,58	118,90
30/05/2024	455.371	1,61%	117,69	117,45	120,342	119,22
29/05/2024	450.037	-1,21%	117,92	116,87	118,29	117,33
28/05/2024	464.298	-0,69%	120,29	117,49	120,29	118,77
27/05/2024	334.409	0,00%	119,91	118,60	120,84	119,60
24/05/2024	334.409	1,20%	119,91	118,60	120,84	119,60
23/05/2024	604.134	0,52%	120,04	117,98	120,93	118,79
22/05/2024	725.591	0,33%	118,26	117,09	119,305	118,18
21/05/2024	835.768	-2,66%	118,00	116,55	118,92	117,79
20/05/2024	1.728.254	5,21%	112,09	111,98	124,1311	121,01
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