Jabil Circuit Inc (JBL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	711.107	0,69%	83,96	83,715	85,065	84,58
19/05/2023	346.811	0,12%	84,42	83,515	84,4101	84,00
18/05/2023	368.606	1,39%	82,72	82,68	84,12	83,90
17/05/2023	481.323	2,62%	81,065	80,23	82,905	82,75
16/05/2023	345.615	0,74%	79,85	79,71	81,50	80,64
15/05/2023	270.258	0,58%	79,82	79,09	80,42	80,05
12/05/2023	352.882	0,72%	79,45	78,7098	80,34	79,59
11/05/2023	355.061	1,10%	77,92	77,8819	79,44	79,10
10/05/2023	261.806	0,62%	78,61	77,4375	78,94	78,24
09/05/2023	218.006	-0,79%	77,82	77,57	78,4232	77,76
08/05/2023	285.732	1,44%	77,88	77,22	78,55	78,38
05/05/2023	338.013	1,98%	76,28	76,73	78,14	77,27
04/05/2023	329.931	-2,11%	77,12	75,48	77,11	75,77
03/05/2023	295.712	-0,82%	78,725	77,06	79,20	77,40
02/05/2023	684.214	-1,60%	78,76	76,97	79,37	78,04
01/05/2023	275.839	1,48%	78,79	77,90	80,18	79,31
28/04/2023	400.385	0,39%	77,11	77,02	78,325	78,15
27/04/2023	573.505	0,80%	77,13	75,73	78,295	77,85
26/04/2023	465.990	1,97%	75,83	75,5033	77,83	77,23
25/04/2023	664.117	-4,47%	78,795	75,64	78,93	75,74
24/04/2023	435.155	0,60%	78,83	78,29	79,345	79,28
21/04/2023	712.147	-3,17%	80,72	78,26	81,155	78,81
20/04/2023	436.564	-0,39%	80,97	80,35	82,23	81,39
19/04/2023	760.332	-2,91%	83,705	80,99	83,39	81,71
18/04/2023	299.843	0,77%	84,21	83,52	84,90	84,16
17/04/2023	184.306	-0,29%	83,88	83,12	84,01	83,52
14/04/2023	337.313	-0,42%	84,01	82,85	85,085	83,76
13/04/2023	393.421	0,80%	83,61	82,65	84,535	84,11
12/04/2023	319.928	0,39%	83,92	83,35	84,195	83,44
11/04/2023	418.352	0,08%	83,17	82,72	83,94	83,12
10/04/2023	499.566	1,18%	81,51	82,10	83,56	83,05
06/04/2023	402.084	-1,35%	82,50	81,87	83,2005	82,08
05/04/2023	535.353	-2,23%	84,67	81,95	84,53	83,20
04/04/2023	518.879	-2,70%	87,33	84,45	87,455	85,10
03/04/2023	627.056	-0,79%	88,33	86,65	89,10	87,46
31/03/2023	604.770	1,64%	86,88	86,735	88,295	88,16
30/03/2023	482.874	2,51%	85,35	85,05	86,79	86,74
29/03/2023	439.344	1,66%	83,89	83,36	84,98	84,62
28/03/2023	594.707	0,31%	83,175	82,29	83,43	83,24
27/03/2023	375.243	-0,47%	83,02	82,615	84,00	82,98
24/03/2023	750.011	0,28%	82,87	81,62	83,51	83,37
23/03/2023	821.625	0,98%	83,21	82,26	84,73	83,14
22/03/2023	869.131	-0,25%	82,18	82,01	84,09	82,33
21/03/2023	577.057	1,73%	82,39	81,0525	82,76	82,50
20/03/2023	954.140	2,71%	79,67	79,44	81,30	81,10
17/03/2023	1.285.994	0,75%	78,42	77,14	79,35	78,9577
16/03/2023	1.634.844	-2,44%	80,74	74,16	80,03	78,37
15/03/2023	1.233.654	-3,16%	80,24	78,53	80,66	80,33
14/03/2023	757.486	1,97%	83,25	81,585	83,86	82,95
13/03/2023	517.264	-0,68%	83,26	81,38	82,605	81,35
10/03/2023	504.283	-1,75%	83,26	81,38	83,49	81,91
09/03/2023	429.498	-1,73%	84,81	83,19	85,44	83,37
08/03/2023	361.888	0,95%	84,55	84,14	85,19	84,84
07/03/2023	393.646	-0,56%	84,55	83,465	85,085	84,04
06/03/2023	793.840	-0,89%	85,29	84,25	85,67	84,51
03/03/2023	489.934	0,84%	84,34	84,325	85,70	84,85
02/03/2023	420.366	-0,06%	83,62	82,675	84,33	84,14
01/03/2023	598.908	1,40%	83,195	82,80	84,8125	84,19
28/02/2023	606.902	-0,58%	83,08	82,68	83,69	83,03
27/02/2023	447.673	0,17%	84,30	83,17	84,67	83,51
24/02/2023	607.907	0,35%	81,39	81,28	83,41	83,37
23/02/2023	312.946	0,80%	83,34	81,93	83,68	83,08
22/02/2023	556.085	-0,31%	82,23	81,65	83,17	82,42
21/02/2023	605.823	-1,38%	83,67	82,45	84,6425	82,68
20/02/2023	679.969	-1,03%	84,48	83,51	84,50	83,84
17/02/2023	679.969	-1,03%	84,48	83,51	84,50	83,84
16/02/2023	734.343	0,74%	82,92	82,87	84,92	84,71
15/02/2023	425.267	-0,32%	83,815	83,45	84,5899	84,09
14/02/2023	459.072	0,52%	83,41	83,01	84,88	84,36
13/02/2023	460.387	1,63%	82,465	82,34	84,10	84,00
10/02/2023	594.058	1,25%	80,98	80,94	82,78	82,651
09/02/2023	980.284	-1,01%	83,27	80,96	83,44	81,63
08/02/2023	559.006	-1,17%	82,845	81,96	83,24	82,46
07/02/2023	1.191.994	0,99%	82,88	81,72	83,66	83,44
06/02/2023	595.469	0,55%	81,18	80,86	82,78	82,62
03/02/2023	1.088.265	1,01%	80,78	80,50	82,688	82,1684
02/02/2023	904.755	1,70%	80,65	80,20	82,21	81,35
01/02/2023	829.571	1,73%	78,39	77,72	80,57	79,99
31/01/2023	572.751	2,38%	77,42	76,575	78,69	78,63
30/01/2023	359.796	-0,52%	76,45	76,17	77,18	76,80
27/01/2023	377.953	-1,38%	77,775	77,19	78,685	77,20
26/01/2023	846.954	-1,99%	80,20	77,50	80,64	78,28
25/01/2023	651.445	-0,96%	79,81	78,42	79,96	79,87
24/01/2023	675.150	-0,49%	79,96	80,17	81,62	80,64
23/01/2023	1.080.342	2,04%	79,71	79,595	81,45	81,04
20/01/2023	741.323	0,78%	78,55	77,73	79,405	78,67
19/01/2023	748.387	-0,42%	77,52	77,20	78,51	78,06
18/01/2023	1.056.303	0,08%	78,46	78,11	79,67	78,39
17/01/2023	1.156.539	0,86%	76,90	76,88	79,02	78,33
16/01/2023	670.217	1,89%	75,35	75,20	77,69	77,51
13/01/2023	670.217	1,89%	75,35	75,20	77,69	77,51
12/01/2023	1.148.131	1,43%	75,16	74,81	76,58	76,07
11/01/2023	1.222.598	3,89%	71,99	71,99	75,10	75,00
10/01/2023	638.975	1,25%	71,30	71,17	72,38	72,19
09/01/2023	1.104.751	4,88%	68,865	68,99	71,67	71,30
06/01/2023	616.542	3,88%	66,28	65,63	68,04	67,98
05/01/2023	945.066	-0,85%	65,22	64,75	65,71	65,44
04/01/2023	509.465	-1,76%	67,86	65,645	68,39	66,00
03/01/2023	518.112	-1,50%	68,65	66,96	69,115	67,18
02/01/2023	294.189	-0,37%	67,52	67,34	68,365	68,20