Jabil Circuit Inc (JBL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	294.189	-0,37%	67,52	67,34	68,365	68,20
29/12/2022	195.961	1,75%	68,10	68,005	68,865	68,45
28/12/2022	184.574	-2,44%	68,93	67,23	69,075	67,27
27/12/2022	261.675	-0,09%	69,26	68,77	69,51	68,95
23/12/2022	120.319	-0,72%	69,21	68,17	69,33	68,85
22/12/2022	482.464	-1,35%	69,70	67,9483	69,65	69,35
21/12/2022	601.619	1,60%	69,98	69,69	71,06	70,30
20/12/2022	645.181	1,39%	68,42	68,2122	69,567	69,19
19/12/2022	509.168	-1,20%	69,20	67,73	69,62	68,24
16/12/2022	846.108	1,05%	67,95	67,50	69,37	69,07
15/12/2022	1.088.506	-5,85%	71,62	68,22	72,2999	68,35
14/12/2022	1.101.238	-0,36%	72,63	71,14	73,2699	72,60
13/12/2022	779.707	1,12%	73,27	72,05	73,79	72,86
12/12/2022	554.153	0,81%	71,53	71,06	72,41	72,05
09/12/2022	448.975	-0,39%	71,39	71,00	72,13	71,47
08/12/2022	571.542	1,66%	71,25	71,00	72,20	71,75
07/12/2022	433.245	-0,28%	70,48	69,91	71,015	70,58
06/12/2022	2.032.836	-0,14%	70,84	70,246	71,41	70,78
05/12/2022	1.803.097	-1,25%	71,02	70,34	71,64	70,88
02/12/2022	2.240.925	-1,08%	71,80	71,50	72,81	71,77
01/12/2022	2.101.756	0,50%	72,43	71,96	73,3305	72,55
30/11/2022	2.669.761	4,79%	69,25	68,53	72,4463	72,19
29/11/2022	1.699.222	-0,29%	68,96	68,33	69,73	68,89
28/11/2022	1.581.462	-2,03%	70,88	69,00	70,09	69,195
25/11/2022	498.418	0,89%	70,88	70,185	70,8441	71,08
24/11/2022	1.529.745	-0,45%	70,88	70,30	71,79	70,45
23/11/2022	1.529.745	-0,45%	70,88	70,30	71,79	70,45
22/11/2022	3.101.997	2,24%	68,665	69,23	70,86	70,77
21/11/2022	3.483.072	-0,22%	68,665	68,50	69,759	69,22
18/11/2022	2.040.943	2,63%	68,74	67,86	69,48	69,37
17/11/2022	2.532.358	1,38%	66,40	65,30	68,17	67,59
16/11/2022	2.793.732	-0,95%	66,40	66,21	67,14	66,67
15/11/2022	2.272.999	1,15%	67,75	66,90	68,76	67,2651
14/11/2022	801.933	0,70%	65,76	65,63	68,215	66,50
11/11/2022	1.025.703	2,69%	65,05	65,025	67,10	66,12
10/11/2022	1.351.760	3,17%	65,05	63,505	65,36	64,39
09/11/2022	519.922	-1,79%	64,01	62,28	63,9886	62,41
08/11/2022	517.663	1,32%	64,01	62,85	64,47	63,55
07/11/2022	726.470	-1,97%	64,01	61,695	64,01	62,72
04/11/2022	551.032	1,46%	64,59	63,46	66,09	63,96
03/11/2022	455.742	-0,99%	65,28	61,64	63,72	63,04
02/11/2022	668.686	-3,60%	65,28	63,61	65,65	63,67
01/11/2022	588.256	2,80%	64,79	64,86	66,285	66,05
31/10/2022	421.831	-1,68%	64,79	64,14	65,29	64,25
28/10/2022	610.699	2,11%	64,27	63,88	66,175	65,33
27/10/2022	427.120	-0,25%	64,41	63,73	65,615	63,98
26/10/2022	569.373	-0,88%	64,41	64,13	65,13	64,14
25/10/2022	573.741	2,91%	62,77	62,675	64,99	64,71
24/10/2022	429.572	0,54%	62,57	61,96	63,27	62,88
21/10/2022	517.575	4,80%	59,65	59,64	62,76	62,575
20/10/2022	305.464	-0,11%	59,89	59,60	61,56	59,715
19/10/2022	402.375	-1,68%	60,40	58,95	60,75	59,78
18/10/2022	455.843	0,12%	62,43	60,33	62,765	60,82
17/10/2022	517.151	3,11%	59,42	60,08	61,19	60,75
14/10/2022	652.781	-0,52%	59,42	58,21	60,24	58,92
13/10/2022	512.023	3,69%	58,11	55,36	59,59	59,23
12/10/2022	589.513	-1,28%	58,11	56,91	58,33	57,12
11/10/2022	757.445	-2,48%	59,33	57,73	59,46	57,86
10/10/2022	479.429	-1,45%	60,16	58,32	60,5402	59,33
07/10/2022	442.402	-2,40%	60,78	59,50	61,0009	60,20
06/10/2022	638.476	-0,98%	62,60	61,53	62,60	61,72
05/10/2022	691.035	1,78%	59,00	59,00	62,40	62,33
04/10/2022	407.293	4,19%	59,78	59,55	61,299	61,24
03/10/2022	642.296	1,85%	58,90	57,73	59,39	58,78
30/09/2022	518.437	-2,39%	58,90	57,59	60,145	57,71
29/09/2022	644.697	-1,47%	59,17	58,4101	59,52	59,235
28/09/2022	702.299	4,70%	58,74	57,00	60,34	60,12
27/09/2022	1.198.216	2,24%	58,74	56,68	58,75	57,42
26/09/2022	679.572	-0,14%	55,79	55,58	57,38	56,16
23/09/2022	710.984	-2,29%	56,93	55,26	57,43	56,24
22/09/2022	453.130	-2,28%	58,89	57,37	59,03	57,56
21/09/2022	483.965	-0,17%	59,91	58,92	61,15	58,90
20/09/2022	306.604	-0,99%	59,24	58,2001	59,24	59,00
19/09/2022	479.162	2,04%	57,85	57,85	59,675	59,59
16/09/2022	404.713	-1,07%	58,33	57,565	58,59	58,40
15/09/2022	368.042	-0,07%	59,30	58,90	60,065	59,03
14/09/2022	525.789	-0,05%	59,00	57,77	59,155	59,07
13/09/2022	320.886	-3,84%	59,24	58,87	59,99	59,10
12/09/2022	451.086	1,20%	61,37	60,50	61,58	61,46
09/09/2022	319.249	2,95%	59,38	59,08	60,875	60,73
08/09/2022	446.112	1,60%	56,91	56,945	59,07	58,99
07/09/2022	816.900	0,15%	56,91	56,06	58,23	57,2537
06/09/2022	331.078	-1,11%	57,88	56,62	58,00	57,17
05/09/2022	450.828	-0,82%	59,67	57,51	59,73	57,81
02/09/2022	450.828	-0,82%	59,67	57,51	59,73	57,81
01/09/2022	726.294	-3,33%	59,67	57,24	59,70	58,29
31/08/2022	328.450	-1,12%	61,32	60,22	61,335	60,30
30/08/2022	393.457	-1,57%	61,92	60,43	62,57	60,98
29/08/2022	424.905	-0,31%	61,515	61,12	62,57	61,95
26/08/2022	285.368	-3,15%	63,64	62,03	64,17	62,14
25/08/2022	259.204	3,30%	62,75	62,84	64,19	64,16
24/08/2022	228.467	0,05%	61,69	61,56	62,585	62,09
23/08/2022	196.921	0,67%	61,85	61,765	62,94	62,06
22/08/2022	232.286	-2,42%	61,73	61,332	62,31	61,65
19/08/2022	444.968	-3,32%	63,15	62,63	64,825	63,18
18/08/2022	368.002	3,60%	63,15	63,15	65,87	65,35
17/08/2022	361.996	0,30%	61,95	61,685	63,18	63,08
16/08/2022	276.672	1,14%	61,95	61,765	63,305	62,90
15/08/2022	261.954	-0,31%	62,39	61,7536	62,66	62,19
12/08/2022	362.660	1,18%	62,045	61,82	62,83	62,38