BiG | O banco que entende os seus valores.

Jabil Circuit Inc (JBL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	476.906	3,94%	131,80	130,75	143,38	138,49
22/04/2025	332.312	2,69%	131,66	127,72	134,73	133,24
21/04/2025	586.020	-3,92%	133,62	127,72	134,73	129,75
17/04/2025	475.416	0,87%	132,18	130,87	135,99	135,04
16/04/2025	353.844	-1,21%	134,09	130,87	136,58	133,87
15/04/2025	552.948	1,23%	136,32	132,53	136,58	135,51
14/04/2025	611.475	1,46%	130,88	132,18	137,00	133,86
11/04/2025	800.315	-0,08%	131,58	128,15	134,42	131,94
10/04/2025	1.137.133	-3,89%	119,77	127,99	135,645	132,04
09/04/2025	1.465.496	14,18%	119,77	119,695	139,40	137,38
08/04/2025	1.241.350	-0,83%	125,99	117,74	128,77	120,35
07/04/2025	1.439.503	3,77%	117,48	111,61	125,76	121,28
04/04/2025	2.197.343	-5,35%	117,975	108,66	117,975	116,88
03/04/2025	1.294.343	-11,02%	130,98	120,52	131,185	123,49
02/04/2025	369.190	1,71%	134,635	133,916	139,655	138,75
01/04/2025	473.147	0,26%	136,05	133,025	137,33	136,42
31/03/2025	654.250	0,06%	137,72	132,1501	136,37	136,07
28/03/2025	484.410	-2,45%	141,88	135,1936	138,29	135,99
27/03/2025	612.010	-3,11%	141,88	138,42	142,27	139,40
26/03/2025	778.540	-2,99%	149,62	142,4201	148,675	143,86
25/03/2025	685.344	-1,12%	148,145	147,00	149,91	148,29
24/03/2025	622.668	3,27%	148,145	146,7396	149,97	149,97
21/03/2025	929.272	0,97%	146,30	138,985	145,22	145,22
20/03/2025	1.382.596	3,12%	146,30	141,33	148,20	143,83
19/03/2025	967.329	2,85%	135,50	135,50	140,59	139,48
18/03/2025	550.104	-2,08%	136,96	134,76	137,34	135,62
17/03/2025	652.725	1,78%	133,07	134,935	139,80	138,35
14/03/2025	634.441	4,15%	133,23	131,8394	136,37	135,93
13/03/2025	567.629	-2,68%	133,28	129,98	134,31	130,51
12/03/2025	788.122	1,25%	134,51	133,47	136,14	134,10
11/03/2025	618.915	-0,68%	135,81	131,24	134,92	132,44
10/03/2025	733.335	-4,85%	135,81	132,02	136,755	133,35
07/03/2025	466.850	1,23%	139,41	134,745	139,955	139,95
06/03/2025	489.909	-3,42%	139,41	137,87	142,17	138,25
05/03/2025	457.056	1,12%	142,49	140,56	144,37	143,14
04/03/2025	952.126	-3,34%	145,06	140,21	144,40	141,56
03/03/2025	977.156	-5,47%	153,13	145,38	156,63	146,45
28/02/2025	754.101	0,52%	159,50	151,4414	154,95	154,92
27/02/2025	452.010	-2,92%	159,50	153,77	159,62	154,12
26/02/2025	398.908	0,79%	159,42	157,945	160,93	158,75
25/02/2025	541.457	-1,00%	158,395	156,89	160,59	157,51
24/02/2025	678.611	-2,16%	166,72	158,125	161,69	159,10
21/02/2025	459.228	-2,11%	166,46	161,75	167,04	162,61
20/02/2025	467.426	-1,76%	168,99	164,70	169,10	166,12
19/02/2025	394.441	-0,49%	169,77	168,665	170,6893	169,09
18/02/2025	414.934	0,21%	169,41	168,17	171,45	169,92
17/02/2025	202.886	0,00%	169,41	168,49	170,17	169,57