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 > >>
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
11/08/2025	451.495	-0,74%	225,00	222,04	227,37	222,67
08/08/2025	587.938	1,75%	220,51	220,50	227,06	224,34
07/08/2025	737.890	-0,09%	223,34	218,39	223,39	220,49
06/08/2025	669.706	0,49%	219,38	217,43	221,325	220,68
05/08/2025	423.084	-1,21%	222,37	217,97	225,77	219,61
04/08/2025	498.000	1,65%	220,41	219,18	223,99	222,29
01/08/2025	753.520	-2,07%	218,68	214,00	223,17	218,56
31/07/2025	548.334	-1,46%	227,53	221,415	228,05	223,17
30/07/2025	584.005	-1,74%	232,50	225,139	232,50	226,42
29/07/2025	1.026.563	2,49%	222,44	220,42	232,825	230,38
28/07/2025	408.478	1,01%	223,40	220,42	224,79	224,79
25/07/2025	485.857	1,90%	226,12	212,40	226,91	222,55
24/07/2025	1.094.526	-4,69%	221,88	212,40	229,42	218,41
23/07/2025	540.803	3,77%	222,805	216,6849	229,16	229,15
22/07/2025	669.657	-1,06%	224,42	216,6849	225,98	220,84
21/07/2025	511.249	-0,35%	223,98	222,50	225,98	223,20
18/07/2025	560.037	0,79%	218,46	217,625	226,4599	223,98
17/07/2025	872.550	1,81%	219,21	214,50	222,98	222,23
16/07/2025	791.437	-0,22%	221,51	214,70	222,7989	218,29
15/07/2025	534.443	-0,79%	221,015	217,375	222,7989	218,78
14/07/2025	497.982	-0,68%	225,778	219,00	225,778	220,52
11/07/2025	401.969	0,48%	220,31	218,48	223,34	222,02
10/07/2025	534.565	-0,14%	222,42	219,20	223,71	220,96
09/07/2025	724.018	-0,27%	226,99	219,7154	227,12	221,26
08/07/2025	870.446	-1,58%	226,95	219,7154	227,4888	221,86
07/07/2025	575.161	-0,27%	226,00	223,383	227,465	225,41
04/07/2025	655.864	1,05%	222,985	222,55	227,54	226,01
03/07/2025	655.648	1,28%	216,88	216,06	227,54	226,125
02/07/2025	916.733	2,69%	217,69	214,19	222,20	221,89
01/07/2025	1.084.574	-0,90%	218,10	214,19	219,00	216,14
30/06/2025	875.254	0,34%	218,4001	214,815	218,68	218,10
27/06/2025	794.171	0,92%	215,555	214,51	218,34	217,37
26/06/2025	879.635	0,30%	212,845	212,375	218,1999	215,31
25/06/2025	982.474	1,28%	209,71	208,67	215,9699	214,66
24/06/2025	1.029.272	1,73%	204,23	202,3141	212,065	211,95
23/06/2025	869.291	1,04%	205,25	202,3141	208,46	208,35
20/06/2025	972.101	0,74%	206,4048	198,2101	208,685	206,20
18/06/2025	2.045.655	3,95%	185,55	185,00	207,095	204,66
17/06/2025	3.579.870	8,89%	177,88	177,18	203,90	196,89
16/06/2025	1.194.071	2,83%	178,35	177,18	182,135	180,82
13/06/2025	602.371	-1,81%	177,735	175,09	180,16	175,84
12/06/2025	572.845	0,36%	177,615	176,1875	180,16	179,08
11/06/2025	782.367	0,22%	179,90	175,11	180,09	178,43
10/06/2025	822.378	0,37%	177,82	175,22	180,09	178,04
09/06/2025	504.908	0,43%	177,2399	177,02	179,4114	177,38
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