Mercado fechado

Jabil Inc. (JBL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
118,27-0,21 (-0,18%)
No fechamento: 04:00PM EDT
119,00 +0,73 (+0,62%)
Pós-fechamento: 07:48PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024118,97119,92117,52118,27118,271.940.100
25 de abr. de 2024119,38120,21118,00118,48118,482.165.800
24 de abr. de 2024122,75123,85119,80120,24120,241.361.200
23 de abr. de 2024120,44121,47119,36120,89120,891.892.000
22 de abr. de 2024120,82121,26116,86119,13119,132.033.000
19 de abr. de 2024126,87127,61117,56118,75118,753.268.600
18 de abr. de 2024130,04132,10129,11129,59129,59662.500
17 de abr. de 2024132,79132,79129,12129,65129,65667.500
16 de abr. de 2024131,84132,96130,40132,04132,04802.500
15 de abr. de 2024135,66136,40132,36132,66132,66801.300
12 de abr. de 2024136,47137,78133,70134,07134,071.011.400
11 de abr. de 2024136,99138,27136,40138,02138,02794.100
10 de abr. de 2024133,89137,51133,31136,36136,361.002.900
09 de abr. de 2024138,70139,34135,17136,53136,531.184.800
08 de abr. de 2024140,22141,45138,47138,58138,581.026.600
05 de abr. de 2024136,93140,63136,30140,47140,471.147.700
04 de abr. de 2024140,00140,87135,71135,88135,881.089.800
03 de abr. de 2024133,86138,34133,60138,19138,191.048.500
02 de abr. de 2024134,27135,02131,35134,19134,191.184.900
01 de abr. de 2024133,61136,01133,40135,61135,61903.100
28 de mar. de 2024135,71136,63133,67133,95133,951.011.200
27 de mar. de 2024133,55136,21132,44135,94135,941.023.600
26 de mar. de 2024132,21135,91132,21133,61133,611.348.700
25 de mar. de 2024131,20132,37130,84131,34131,341.009.400
22 de mar. de 2024129,04132,85129,04131,19131,191.082.200
21 de mar. de 2024128,16130,94127,52129,21129,211.593.100
20 de mar. de 2024125,67127,73125,25126,90126,901.569.800
19 de mar. de 2024123,04127,01122,93125,75125,751.936.000
18 de mar. de 2024124,12126,50122,83124,18124,182.724.500
15 de mar. de 2024128,73134,65121,00123,15123,158.496.000
14 de mar. de 2024148,45149,79145,94147,46147,461.749.400
13 de mar. de 2024148,84149,69146,47148,79148,791.342.400
12 de mar. de 2024147,72149,84145,80149,60149,601.511.200
11 de mar. de 2024149,89150,23146,36147,86147,861.334.600
08 de mar. de 2024155,20156,94151,00151,24151,24961.400
07 de mar. de 2024153,75154,69152,51154,53154,531.060.000
06 de mar. de 2024152,00155,97151,89153,19153,191.370.400
05 de mar. de 2024148,10154,99147,65151,10151,101.700.600
04 de mar. de 2024147,51149,48146,57148,62148,62997.500
01 de mar. de 2024144,88148,14144,31147,18147,181.361.100
29 de fev. de 2024143,46144,57142,55144,09144,091.457.600
28 de fev. de 2024140,87143,52140,77142,09142,09808.400
27 de fev. de 2024140,29144,50139,94142,70142,701.117.400
26 de fev. de 2024139,58140,82139,31140,06140,06616.100
23 de fev. de 2024140,54141,19138,56139,52139,52522.100
22 de fev. de 2024139,22141,50137,73140,28140,28723.800
21 de fev. de 2024135,93137,64135,71137,08137,08878.000
20 de fev. de 2024137,18138,02135,95137,33137,33823.500
16 de fev. de 2024141,31141,83137,99138,50138,50786.800
15 de fev. de 2024142,00142,99140,35141,04141,04908.100
14 de fev. de 2024140,23142,04139,56141,32141,32909.900
14 de fev. de 20240.08 Dividendo
13 de fev. de 2024136,79140,98135,20138,60138,521.349.900
12 de fev. de 2024139,82142,44139,04140,46140,381.515.600
09 de fev. de 2024136,41140,26136,05139,77139,691.291.700
08 de fev. de 2024131,85136,10131,49135,93135,851.185.000
07 de fev. de 2024130,00132,40129,50131,55131,47743.400
06 de fev. de 2024130,26131,18128,46129,76129,69811.800
05 de fev. de 2024130,30131,42128,20130,08130,00782.100
02 de fev. de 2024130,50132,49129,14131,22131,141.332.600
01 de fev. de 2024125,75131,34125,43131,34131,261.629.100
31 de jan. de 2024126,25127,21124,57125,29125,221.139.200
30 de jan. de 2024127,00128,45126,12127,60127,531.067.300
29 de jan. de 2024122,97124,66122,26124,32124,25859.400
26 de jan. de 2024124,62125,09122,85123,22123,15927.300
25 de jan. de 2024124,55125,00123,44124,18124,11905.600
24 de jan. de 2024124,65125,80123,39123,93123,861.135.600
23 de jan. de 2024125,92126,23122,97123,17123,101.019.600
22 de jan. de 2024125,86126,71124,50125,40125,331.045.800
19 de jan. de 2024124,57125,03123,31124,59124,521.233.800
18 de jan. de 2024122,58123,72121,30123,50123,431.342.400
17 de jan. de 2024123,76123,78119,89121,51121,441.980.900
16 de jan. de 2024127,72127,72124,67125,41125,341.645.600
12 de jan. de 2024129,70130,72128,01128,14128,071.176.700
11 de jan. de 2024129,66130,40127,95129,22129,151.377.500
10 de jan. de 2024128,79130,37128,53129,52129,451.596.800
09 de jan. de 2024126,98129,20126,47128,37128,301.192.100
08 de jan. de 2024127,41129,23126,75128,52128,451.815.400
05 de jan. de 2024124,54127,77124,02126,77126,701.697.400
04 de jan. de 2024126,00126,78122,77125,03124,962.256.700
03 de jan. de 2024126,79130,32126,79127,35127,282.575.300
02 de jan. de 2024125,94128,98125,01128,14128,072.148.800
29 de dez. de 2023127,27129,72126,59127,40127,331.633.600
28 de dez. de 2023128,02129,00127,01127,98127,91844.600
27 de dez. de 2023129,10129,10127,20127,45127,38856.700
26 de dez. de 2023128,76129,28128,01128,45128,38834.100
22 de dez. de 2023128,76129,10127,03127,88127,81879.800
21 de dez. de 2023129,64129,79126,36128,75128,681.356.400
20 de dez. de 2023130,88133,50128,51128,59128,521.643.900
19 de dez. de 2023132,08132,08129,14131,23131,151.538.200
18 de dez. de 2023134,34134,90129,95130,21130,132.267.900
15 de dez. de 2023136,97137,94131,76132,91132,8327.701.800
14 de dez. de 2023130,14137,25125,79136,42136,346.272.700
13 de dez. de 2023120,04121,20118,83120,60120,532.750.600
12 de dez. de 2023121,13121,96119,74120,15120,081.570.200
11 de dez. de 2023120,00121,56118,89120,99120,921.578.100
08 de dez. de 2023116,38119,86116,38119,00118,931.833.200
07 de dez. de 2023114,55116,91114,55116,42116,351.484.900
06 de dez. de 2023116,09116,75114,26114,39114,321.248.600
05 de dez. de 2023114,70115,10113,36114,26114,191.588.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...