Jabil Circuit Inc (JBL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	389.019	0,42%	127,67	127,17	129,00	127,98
27/12/2023	398.027	-0,78%	128,52	127,20	128,62	127,45
26/12/2023	380.978	0,45%	128,475	128,015	129,3189	128,45
22/12/2023	387.627	-0,68%	128,39	127,0445	129,10	127,88
21/12/2023	652.105	0,12%	129,42	126,36	129,79	128,75
20/12/2023	603.745	-2,01%	130,92	128,51	133,50	128,59
19/12/2023	757.566	0,78%	131,62	129,14	131,735	131,23
18/12/2023	1.055.181	-2,03%	134,72	129,96	134,90	130,21
15/12/2023	3.156.557	-2,57%	136,93	131,80	137,79	132,91
14/12/2023	3.532.392	13,12%	120,15	125,79	137,21	136,42
13/12/2023	1.177.162	0,38%	120,75	118,825	121,20	120,60
12/12/2023	789.362	-0,69%	116,78	119,74	121,955	120,15
11/12/2023	778.624	1,67%	116,78	119,0401	121,56	120,99
08/12/2023	693.387	2,22%	116,78	116,627	119,85	119,00
07/12/2023	775.649	1,78%	114,655	114,56	116,91	116,42
06/12/2023	620.405	0,11%	117,82	114,27	116,70	114,39
05/12/2023	736.606	-0,95%	117,82	113,36	115,10	114,26
04/12/2023	1.398.147	-1,33%	117,82	114,45	117,74	115,35
01/12/2023	1.060.391	1,38%	115,62	113,561	118,73	116,91
30/11/2023	1.721.927	0,07%	115,62	113,755	115,80	115,32
29/11/2023	5.435.655	-11,82%	131,10	111,63	119,9753	115,24
28/11/2023	657.026	-0,49%	131,10	129,21	131,38	130,68
27/11/2023	646.658	0,11%	130,455	129,59	132,255	131,32
24/11/2023	196.501	0,45%	131,05	130,1525	131,25	131,0867
23/11/2023	516.752	0,08%	132,00	129,4265	132,983	131,07
22/11/2023	512.253	-0,36%	132,00	129,4265	132,983	130,50
21/11/2023	409.226	-1,10%	132,49	130,63	132,76	130,97
20/11/2023	348.068	0,78%	132,16	131,33	132,94	132,42
17/11/2023	497.102	0,47%	130,625	130,12	132,17	131,39
16/11/2023	1.204.847	-1,47%	131,00	130,105	132,29	130,78
15/11/2023	849.191	0,65%	132,96	132,15	134,925	132,73
14/11/2023	607.014	1,85%	130,94	130,535	133,14	131,88
13/11/2023	660.188	1,02%	127,65	127,465	130,81	129,57
10/11/2023	543.009	2,09%	126,72	126,065	128,93	128,26
09/11/2023	642.020	-0,76%	126,72	124,5775	127,7899	125,63
08/11/2023	513.971	0,23%	126,35	126,015	128,09	126,59
07/11/2023	349.909	-0,68%	128,22	125,116	126,7854	126,30
06/11/2023	656.965	-0,97%	128,22	126,07	128,80	127,16
03/11/2023	618.682	2,77%	126,30	123,94	128,995	128,40
02/11/2023	640.689	0,10%	126,30	123,94	126,96	124,94
01/11/2023	622.223	1,65%	122,78	122,54	124,85	124,82
31/10/2023	717.775	1,98%	123,805	119,24	123,09	122,80
30/10/2023	903.952	-1,74%	122,28	120,02	124,5499	120,42
27/10/2023	386.015	0,46%	122,28	120,80	123,105	122,485
26/10/2023	912.608	0,12%	121,63	120,40	123,25	121,92
25/10/2023	943.864	-2,16%	124,74	121,10	124,095	121,78
24/10/2023	806.642	0,19%	124,08	123,31	125,14	124,47
23/10/2023	739.567	-0,63%	124,08	122,755	125,83	124,23
20/10/2023	1.459.046	-4,08%	136,00	124,50	130,04	125,02
19/10/2023	884.167	-3,74%	135,92	130,11	136,88	130,34
18/10/2023	601.231	-1,47%	135,98	134,675	137,01	135,40
17/10/2023	698.870	0,20%	135,98	135,58	138,75	137,42
16/10/2023	653.959	0,85%	138,01	136,755	139,4899	137,14
13/10/2023	829.596	-2,26%	138,01	135,07	139,72	135,98
12/10/2023	849.437	0,45%	138,01	138,01	141,36	139,12
11/10/2023	1.112.946	3,10%	134,98	134,5116	139,1674	138,50
10/10/2023	744.539	0,25%	134,05	133,65	136,2495	134,33