Jabil Circuit Inc (JBL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	925.344	3,12%	129,10	128,5715	134,50	134,00
06/10/2023	803.687	0,74%	128,94	128,66	131,84	129,95
05/10/2023	874.654	-0,94%	129,545	126,85	130,77	129,00
04/10/2023	718.371	2,08%	127,80	127,98	130,64	130,23
03/10/2023	799.567	-1,00%	126,42	126,16	130,23	127,58
02/10/2023	1.281.580	1,56%	126,86	126,45	129,0999	128,87
29/09/2023	1.818.991	1,55%	126,86	124,80	127,345	126,89
28/09/2023	3.899.261	18,81%	111,72	111,655	126,01	124,96
27/09/2023	766.405	0,17%	107,03	105,03	106,86	105,18
26/09/2023	564.386	-2,53%	107,03	104,715	107,33	105,00
25/09/2023	471.147	0,12%	107,15	107,44	109,41	107,73
22/09/2023	371.573	2,12%	106,16	105,91	107,86	107,60
21/09/2023	411.343	-1,83%	107,81	104,445	106,33	105,37
20/09/2023	356.541	0,22%	107,81	107,26	108,94	107,33
19/09/2023	259.328	0,25%	106,505	106,2325	107,295	107,10
18/09/2023	422.663	0,73%	105,51	105,66	107,07	106,83
15/09/2023	492.452	-2,41%	108,265	105,66	108,47	106,06
14/09/2023	346.984	1,18%	107,82	106,32	108,76	108,68
13/09/2023	654.925	0,19%	107,21	106,86	108,19	107,41
12/09/2023	291.512	-0,38%	107,21	106,9506	108,29	107,21
11/09/2023	439.140	0,27%	108,20	106,9753	109,12	107,62
08/09/2023	589.431	-1,22%	108,315	106,90	109,12	107,33
07/09/2023	765.219	-2,71%	110,73	107,60	111,135	108,65
06/09/2023	501.038	-0,96%	113,98	110,64	113,8975	111,68
05/09/2023	725.171	-2,31%	113,98	112,23	114,90	112,76
04/09/2023	588.748	0,87%	115,78	114,545	116,44	115,42
01/09/2023	588.748	0,87%	115,78	114,545	116,44	115,42
31/08/2023	1.167.988	-1,18%	115,08	114,40	116,4162	114,41
30/08/2023	872.369	0,32%	115,08	115,115	117,29	115,77
29/08/2023	1.232.320	2,70%	112,16	111,87	115,42	115,40
28/08/2023	2.255.770	9,48%	108,705	108,58	113,00	113,00
25/08/2023	478.608	-0,38%	104,01	101,83	104,62	103,22
24/08/2023	449.957	-1,06%	105,24	103,52	105,80	103,61
23/08/2023	331.726	1,36%	103,40	103,14	104,90	104,72
22/08/2023	554.849	0,44%	103,50	103,2175	104,83	103,32
21/08/2023	483.489	0,45%	102,695	102,33	103,46	102,87
18/08/2023	280.449	0,02%	104,33	100,18	102,935	102,41
17/08/2023	327.133	-1,03%	104,33	102,35	104,86	102,39
16/08/2023	363.125	-2,33%	105,15	103,17	106,265	103,45
15/08/2023	294.375	-0,93%	106,16	105,35	106,465	105,92
14/08/2023	241.504	1,10%	106,77	105,277	107,125	106,91
11/08/2023	393.893	-0,75%	106,77	105,56	106,855	105,83
10/08/2023	438.525	-0,55%	107,59	105,96	108,275	106,63
09/08/2023	422.534	-1,01%	108,03	107,18	108,23	107,22
08/08/2023	496.429	-0,45%	107,97	105,65	108,46	108,31
07/08/2023	493.637	0,16%	109,05	108,25	109,565	108,80
04/08/2023	313.202	-0,20%	109,05	107,5301	109,92	108,63
03/08/2023	330.130	0,60%	107,26	106,71	109,37	108,85
02/08/2023	513.803	-0,70%	107,97	106,62	108,73	108,20
01/08/2023	650.775	-1,55%	109,25	108,37	109,68	108,96
31/07/2023	369.278	1,60%	109,25	109,35	111,0199	110,67
28/07/2023	574.694	-0,02%	109,91	107,70	109,9775	108,93
27/07/2023	917.827	-1,71%	112,10	107,97	112,429	108,95
26/07/2023	458.783	-1,00%	111,11	110,01	112,50	110,85
25/07/2023	341.050	0,42%	111,80	111,64	113,59	111,97
24/07/2023	547.179	-0,80%	112,45	110,90	112,78	111,50
21/07/2023	497.828	-0,89%	114,68	112,26	114,485	112,40
20/07/2023	836.530	-1,50%	114,68	112,415	114,92	113,41
19/07/2023	753.166	0,26%	112,91	113,66	115,25	115,14
18/07/2023	430.613	1,84%	112,91	112,675	115,14	114,84
17/07/2023	358.142	1,04%	111,53	111,06	113,36	112,77
14/07/2023	341.583	-1,11%	111,01	110,96	112,86	111,61
13/07/2023	512.412	1,86%	111,01	110,51	112,94	112,86
12/07/2023	344.118	-0,75%	111,785	110,70	113,04	110,80
11/07/2023	365.810	0,30%	109,40	110,60	112,27	111,64
10/07/2023	394.223	1,94%	109,40	109,01	111,37	111,31
07/07/2023	418.446	1,05%	108,01	108,57	111,16	109,19
06/07/2023	333.840	-0,72%	108,01	106,815	108,895	108,06
05/07/2023	330.828	0,01%	108,01	107,77	109,395	108,84
04/07/2023	287.551	0,79%	107,695	107,40	109,149	108,78
03/07/2023	287.551	0,79%	107,695	107,40	109,149	108,78
30/06/2023	565.491	0,50%	108,20	106,99	108,995	107,93
29/06/2023	655.171	2,74%	102,99	104,93	107,40	107,39
28/06/2023	470.951	1,01%	102,99	102,48	104,81	104,53
27/06/2023	469.590	2,03%	101,62	101,22	103,78	103,49
26/06/2023	419.901	-1,56%	102,76	101,25	104,33	101,43
23/06/2023	571.775	-0,77%	104,61	102,25	103,62	103,0497
22/06/2023	510.384	-1,21%	105,84	103,14	105,02	103,85
21/06/2023	746.607	-0,73%	105,84	104,54	107,30	105,12
20/06/2023	709.093	0,50%	99,99	104,14	106,53	105,89
19/06/2023	828.383	0,69%	99,99	103,315	106,44	105,36
16/06/2023	828.383	0,69%	99,99	103,315	106,44	105,36
15/06/2023	1.246.903	4,97%	99,99	99,99	105,58	104,64
14/06/2023	1.032.731	1,00%	98,70	98,26	100,00	99,69
13/06/2023	890.086	0,23%	99,88	97,93	100,32	98,70
12/06/2023	962.085	4,09%	95,56	95,54	98,99	98,47
09/06/2023	386.317	0,45%	94,69	94,30	95,49	94,60
08/06/2023	427.453	0,47%	93,79	93,40	94,68	94,18
07/06/2023	397.589	0,98%	92,87	92,47	94,89	93,74
06/06/2023	244.443	1,37%	91,32	91,09	93,17	92,83
05/06/2023	315.193	-0,75%	91,68	90,11	92,47	91,58
02/06/2023	349.239	2,58%	91,03	90,775	92,53	92,27
01/06/2023	372.147	0,48%	89,89	88,65	90,69	89,95
31/05/2023	678.947	-0,34%	88,98	90,61	92,65	89,52
30/05/2023	678.947	-0,34%	88,98	90,61	92,65	91,26
29/05/2023	642.154	3,73%	88,98	88,83	92,19	91,57
26/05/2023	642.154	3,73%	88,98	88,83	92,19	91,57
25/05/2023	540.896	4,25%	85,80	85,76	88,70	88,28
24/05/2023	320.747	-0,66%	84,44	83,64	85,245	84,68
23/05/2023	387.157	0,78%	84,04	83,81	85,515	85,24