JetBlue AirWays Corporation (JBLU)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 > >> | ||||||
| 18/06/2025 | 3.996.577 | -2,61% | 4,18 | 4,085 | 4,265 | 4,10 |
| 17/06/2025 | 5.295.415 | -7,88% | 4,45 | 4,195 | 4,545 | 4,21 |
| 16/06/2025 | 3.763.322 | 2,24% | 4,59 | 4,535 | 4,665 | 4,57 |
| 13/06/2025 | 4.586.928 | -5,70% | 4,50 | 4,455 | 4,61 | 4,47 |
| 12/06/2025 | 2.886.938 | -2,47% | 4,73 | 4,71 | 4,865 | 4,74 |
| 11/06/2025 | 4.794.850 | -3,57% | 5,06 | 4,79 | 5,11 | 4,86 |
| 10/06/2025 | 3.501.832 | 1,41% | 5,00 | 4,915 | 5,115 | 5,04 |
| 09/06/2025 | 3.268.881 | -0,80% | 5,10 | 4,96 | 5,12 | 4,97 |
| 06/06/2025 | 4.663.691 | 2,66% | 4,98 | 4,955 | 5,065 | 5,01 |
| 05/06/2025 | 4.086.589 | -2,98% | 5,00 | 4,83 | 5,05 | 4,88 |
| 04/06/2025 | 6.790.676 | -3,45% | 5,27 | 4,935 | 5,32 | 5,03 |
| 03/06/2025 | 3.011.996 | -1,33% | 5,28 | 5,105 | 5,33 | 5,21 |
| 02/06/2025 | 4.919.093 | 4,55% | 5,03 | 4,835 | 5,29 | 5,28 |
| 30/05/2025 | 8.573.891 | -0,20% | 5,00 | 4,94 | 5,275 | 5,05 |
| 29/05/2025 | 6.497.231 | -3,07% | 5,30 | 5,005 | 5,57 | 5,06 |
| 28/05/2025 | 3.500.881 | -3,69% | 5,45 | 5,17 | 5,49 | 5,22 |
| 27/05/2025 | 5.738.619 | 9,94% | 5,04 | 5,03 | 5,435 | 5,42 |
| 23/05/2025 | 2.439.455 | 0,00% | 4,81 | 4,745 | 4,94 | 4,93 |
| 22/05/2025 | 5.078.580 | 1,65% | 4,84 | 4,74 | 4,965 | 4,93 |
| 21/05/2025 | 3.267.920 | -5,27% | 5,01 | 4,835 | 5,105 | 4,85 |
| 20/05/2025 | 3.365.108 | 3,64% | 4,96 | 4,91 | 5,12 | 5,12 |
| 19/05/2025 | 3.490.164 | -2,56% | 4,96 | 4,885 | 5,03 | 4,94 |
| 16/05/2025 | 3.651.325 | 3,05% | 4,94 | 4,865 | 5,085 | 5,07 |
| 15/05/2025 | 4.800.168 | -2,19% | 4,85 | 4,655 | 4,94 | 4,92 |
| 14/05/2025 | 7.266.541 | 2,03% | 4,96 | 4,925 | 5,21 | 5,03 |
| 13/05/2025 | 3.536.711 | 1,86% | 4,85 | 4,775 | 4,985 | 4,93 |
| 12/05/2025 | 8.568.579 | -0,82% | 5,10 | 4,815 | 5,345 | 4,84 |
| 09/05/2025 | 2.638.306 | 1,88% | 4,79 | 4,765 | 4,88 | 4,88 |
| 08/05/2025 | 5.936.214 | 7,40% | 4,54 | 4,475 | 4,925 | 4,79 |
| 07/05/2025 | 5.558.788 | 1,36% | 4,39 | 4,355 | 4,535 | 4,46 |
| 06/05/2025 | 3.642.706 | -5,78% | 4,51 | 4,39 | 4,60 | 4,40 |
| 05/05/2025 | 3.688.307 | -1,89% | 4,69 | 4,65 | 4,855 | 4,67 |
| 02/05/2025 | 8.321.429 | 8,68% | 4,46 | 4,46 | 4,785 | 4,76 |
| 01/05/2025 | 6.325.554 | 0,46% | 4,44 | 4,33 | 4,485 | 4,38 |
| 30/04/2025 | 9.507.866 | 4,31% | 4,10 | 3,88 | 4,385 | 4,36 |
| 29/04/2025 | 8.798.907 | 2,70% | 4,09 | 3,86 | 4,32 | 4,18 |
| 28/04/2025 | 7.189.014 | 4,90% | 3,91 | 3,90 | 4,105 | 4,07 |
| 25/04/2025 | 3.271.045 | -1,52% | 3,92 | 3,82 | 3,94 | 3,88 |
| 24/04/2025 | 3.364.329 | 1,55% | 3,81 | 3,76 | 3,945 | 3,94 |
| 23/04/2025 | 9.436.852 | 5,72% | 3,90 | 3,845 | 4,12 | 3,88 |
| 22/04/2025 | 3.543.804 | 2,23% | 3,66 | 3,595 | 3,735 | 3,67 |
| 21/04/2025 | 3.564.347 | -2,18% | 3,62 | 3,46 | 3,62 | 3,59 |
| 17/04/2025 | 6.120.685 | 7,15% | 3,42 | 3,41 | 3,695 | 3,67 |
| 16/04/2025 | 4.523.175 | -3,79% | 3,56 | 3,34 | 3,57 | 3,425 |
| 15/04/2025 | 7.774.689 | -3,78% | 3,65 | 3,52 | 3,755 | 3,56 |
| 14/04/2025 | 4.800.832 | -0,27% | 3,77 | 3,615 | 3,81 | 3,70 |
| 11/04/2025 | 5.202.505 | 0,54% | 3,67 | 3,54 | 3,715 | 3,71 |
| 10/04/2025 | 6.959.272 | -13,99% | 4,03 | 3,65 | 4,095 | 3,69 |
| 09/04/2025 | 10.991.967 | 19,17% | 3,58 | 3,475 | 4,355 | 4,29 |
| 08/04/2025 | 8.069.151 | -11,11% | 4,15 | 3,51 | 4,23 | 3,60 |
| 07/04/2025 | 8.610.693 | 2,79% | 3,71 | 3,615 | 4,25 | 4,05 |
| 04/04/2025 | 11.469.546 | -5,52% | 3,90 | 3,625 | 4,025 | 3,94 |
| 03/04/2025 | 7.459.090 | -17,26% | 4,65 | 4,15 | 4,705 | 4,17 |
| 02/04/2025 | 6.517.281 | 5,44% | 4,71 | 4,70 | 5,055 | 5,04 |
| 01/04/2025 | 6.767.530 | -0,83% | 4,74 | 4,445 | 4,82 | 4,78 |
| 31/03/2025 | 7.115.438 | -7,49% | 5,05 | 4,725 | 5,06 | 4,82 |
| 28/03/2025 | 3.037.413 | -2,25% | 5,34 | 5,085 | 5,34 | 5,21 |
| 27/03/2025 | 3.135.006 | -1,66% | 5,38 | 5,25 | 5,395 | 5,33 |
| 26/03/2025 | 3.780.467 | -2,52% | 5,59 | 5,33 | 5,59 | 5,42 |
| 25/03/2025 | 4.429.923 | -1,94% | 5,73 | 5,55 | 5,79 | 5,56 |
| 24/03/2025 | 5.297.846 | 4,42% | 5,51 | 5,505 | 5,69 | 5,67 |
| 21/03/2025 | 5.518.378 | -1,09% | 5,40 | 5,24 | 5,435 | 5,43 |
| 20/03/2025 | 3.352.542 | -3,00% | 5,54 | 5,455 | 5,61 | 5,49 |
| 19/03/2025 | 4.052.834 | 2,17% | 5,54 | 5,535 | 5,715 | 5,66 |
| 18/03/2025 | 3.069.171 | -2,29% | 5,67 | 5,465 | 5,67 | 5,54 |
| 17/03/2025 | 2.610.561 | 1,25% | 5,62 | 5,555 | 5,76 | 5,67 |
| 14/03/2025 | 3.860.483 | 1,82% | 5,57 | 5,48 | 5,64 | 5,60 |
| 13/03/2025 | 2.519.347 | -0,72% | 5,58 | 5,33 | 5,58 | 5,50 |
| 12/03/2025 | 5.589.718 | -3,57% | 5,80 | 5,42 | 5,935 | 5,54 |
| 11/03/2025 | 6.565.134 | 4,17% | 5,71 | 5,64 | 6,015 | 5,745 |
| 10/03/2025 | 6.214.082 | -9,74% | 5,92 | 5,465 | 5,92 | 5,515 |
| 07/03/2025 | 5.340.993 | 0,16% | 6,01 | 5,745 | 6,14 | 6,11 |
| 06/03/2025 | 3.520.875 | -5,86% | 6,38 | 6,06 | 6,495 | 6,10 |
| 05/03/2025 | 4.923.852 | 6,40% | 6,18 | 6,105 | 6,53 | 6,48 |
| 04/03/2025 | 7.591.259 | -5,73% | 6,18 | 5,83 | 6,235 | 6,09 |
| 03/03/2025 | 4.611.616 | -0,92% | 6,52 | 6,415 | 6,915 | 6,46 |
| 28/02/2025 | 6.381.040 | 0,31% | 6,41 | 6,33 | 6,665 | 6,52 |
| 27/02/2025 | 2.947.246 | -2,84% | 6,73 | 6,40 | 6,78 | 6,50 |
| 26/02/2025 | 3.289.181 | 3,56% | 6,54 | 6,485 | 6,715 | 6,69 |
| 25/02/2025 | 4.563.054 | -5,28% | 6,80 | 6,38 | 6,80 | 6,46 |
| 24/02/2025 | 5.673.684 | -2,71% | 7,03 | 6,805 | 7,14 | 6,82 |
| 21/02/2025 | 4.641.305 | -3,18% | 7,35 | 6,965 | 7,505 | 7,01 |
| 20/02/2025 | 3.019.013 | -1,23% | 7,32 | 7,015 | 7,35 | 7,24 |
| 19/02/2025 | 6.059.702 | -5,30% | 7,52 | 7,23 | 7,72 | 7,33 |
| 18/02/2025 | 7.579.928 | 14,16% | 6,89 | 6,86 | 7,83 | 7,74 |
| 14/02/2025 | 2.535.944 | 1,50% | 6,75 | 6,625 | 6,835 | 6,78 |
| 13/02/2025 | 8.161.234 | 1,06% | 6,66 | 6,385 | 6,855 | 6,68 |
| 12/02/2025 | 3.874.775 | 4,09% | 6,33 | 6,225 | 6,66 | 6,61 |
| 11/02/2025 | 2.406.617 | -2,01% | 6,40 | 6,285 | 6,455 | 6,35 |
| 10/02/2025 | 4.448.643 | -2,85% | 6,61 | 6,34 | 6,62 | 6,48 |
| 07/02/2025 | 5.673.245 | 2,62% | 6,55 | 6,48 | 6,715 | 6,67 |
| 06/02/2025 | 4.261.629 | 6,21% | 6,33 | 6,32 | 6,555 | 6,50 |
| 05/02/2025 | 3.877.169 | -0,97% | 6,19 | 6,115 | 6,345 | 6,12 |
| 04/02/2025 | 3.958.602 | 2,32% | 6,05 | 6,02 | 6,185 | 6,18 |
| 03/02/2025 | 6.757.334 | -8,21% | 6,21 | 6,025 | 6,375 | 6,04 |
| 31/01/2025 | 13.035.899 | 4,11% | 6,43 | 6,38 | 7,17 | 6,58 |
| 30/01/2025 | 9.082.213 | 3,61% | 6,08 | 5,97 | 6,405 | 6,32 |
| 29/01/2025 | 12.572.585 | 1,50% | 6,01 | 5,74 | 6,26 | 6,10 |
| 28/01/2025 | 24.923.469 | -25,71% | 6,98 | 5,755 | 6,98 | 6,01 |
| 27/01/2025 | 3.818.619 | 0,25% | 8,04 | 7,965 | 8,205 | 8,09 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
