Jabil Inc. (BVMF:J2BL34)
Brazil · Delayed Price · Currency is BRL 176.64
-11.36 (-6.04%)
At close: Nov 4, 2026
BVMF:J2BL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 180.26 | 180.26 | 173.44 | 176.64 | 176.64 | -6.04% | 62 |
| Nov 3, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.19% | 1 |
| Oct 30, 2026 | 188.60 | 190.26 | 182.94 | 190.26 | 190.26 | -5.97% | 79 |
| Oct 29, 2026 | 190.57 | 202.34 | 190.57 | 202.34 | 202.34 | 3.18% | 633 |
| Oct 28, 2026 | 193.04 | 196.46 | 192.66 | 196.10 | 196.10 | 2.68% | 104 |
| Oct 27, 2026 | 189.54 | 190.98 | 188.82 | 190.98 | 190.98 | 1.39% | 149 |
| Oct 26, 2026 | 178.87 | 190.84 | 178.87 | 188.36 | 188.36 | 9.49% | 64 |
| Oct 23, 2026 | 173.03 | 173.06 | 171.87 | 172.04 | 172.04 | 1.90% | 171 |
| Oct 22, 2026 | 172.95 | 172.95 | 166.50 | 168.84 | 168.84 | -5.41% | 53 |
| Oct 21, 2026 | 178.50 | 178.84 | 176.28 | 178.50 | 178.50 | 2.34% | 153 |
| Oct 20, 2026 | 175.92 | 177.21 | 172.61 | 174.42 | 174.42 | -2.71% | 101 |
| Oct 19, 2026 | 180.90 | 180.90 | 179.10 | 179.27 | 179.27 | 1.11% | 12 |
| Oct 16, 2026 | 177.00 | 178.02 | 176.22 | 177.30 | 177.30 | -2.86% | 215 |
| Oct 15, 2026 | 183.44 | 183.44 | 175.86 | 182.52 | 182.52 | -1.98% | 250 |
| Oct 14, 2026 | 196.30 | 196.30 | 183.00 | 186.20 | 186.20 | -6.84% | 180 |
| Oct 13, 2026 | 192.47 | 200.26 | 192.47 | 199.88 | 199.88 | 4.57% | 233 |
| Oct 9, 2026 | 189.52 | 191.51 | 189.43 | 191.14 | 191.14 | 1.83% | 9 |
| Oct 8, 2026 | 187.00 | 190.17 | 184.68 | 187.71 | 187.71 | 0.11% | 55 |
| Oct 7, 2026 | 191.52 | 191.52 | 186.01 | 187.50 | 187.50 | -2.58% | 217 |
| Oct 6, 2026 | 190.04 | 192.85 | 190.04 | 192.46 | 192.46 | 1.51% | 32 |
| Oct 5, 2026 | 190.42 | 191.39 | 189.00 | 189.60 | 189.60 | -5.11% | 26 |
| Oct 2, 2026 | 199.40 | 201.59 | 199.40 | 199.80 | 199.80 | 2.59% | 146 |
| Oct 1, 2026 | 194.93 | 195.32 | 194.75 | 194.75 | 194.75 | 3.73% | 5 |
| Sep 30, 2026 | 196.84 | 210.84 | 184.38 | 187.74 | 187.74 | -9.86% | 989 |
| Sep 29, 2026 | 207.65 | 208.31 | 206.21 | 208.28 | 208.28 | -0.22% | 699 |
| Sep 28, 2026 | 208.32 | 208.74 | 207.48 | 208.74 | 208.74 | 1.08% | 66 |
| Sep 25, 2026 | 197.76 | 210.84 | 197.76 | 206.51 | 206.51 | 2.34% | 11 |
| Sep 24, 2026 | 199.17 | 202.95 | 198.99 | 201.79 | 201.79 | 1.21% | 35 |
| Sep 23, 2026 | 197.97 | 199.59 | 195.16 | 199.38 | 199.38 | 1.59% | 40 |
| Sep 22, 2026 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | 1.57% | 1 |
| Sep 21, 2026 | 192.06 | 193.59 | 192.06 | 193.22 | 193.22 | 0.26% | 132 |
| Sep 18, 2026 | 192.71 | 192.71 | 192.71 | 192.71 | 192.71 | 0.50% | 1 |
| Sep 17, 2026 | 192.99 | 192.99 | 191.76 | 191.76 | 191.76 | 0.72% | 4 |
| Sep 16, 2026 | 194.56 | 194.56 | 189.62 | 190.38 | 190.38 | -2.16% | 30 |
| Sep 14, 2026 | 193.60 | 197.83 | 193.60 | 194.59 | 194.59 | -4.88% | 94 |
| Sep 11, 2026 | 203.00 | 204.74 | 203.00 | 204.58 | 204.58 | 6.11% | 31 |
| Sep 10, 2026 | 193.00 | 193.20 | 192.80 | 192.80 | 192.80 | -3.22% | 8 |
| Sep 9, 2026 | 199.70 | 199.70 | 199.21 | 199.21 | 199.21 | 0.51% | 12 |
| Sep 8, 2026 | 201.11 | 201.11 | 197.50 | 198.20 | 198.20 | -0.40% | 121 |
| Sep 4, 2026 | 199.21 | 199.32 | 197.60 | 199.00 | 199.00 | 2.68% | 21 |
| Sep 3, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 1.33% | 15 |
| Sep 2, 2026 | 190.00 | 191.25 | 188.00 | 191.25 | 191.25 | 0.08% | 3 |
| Sep 1, 2026 | 195.90 | 195.90 | 191.00 | 191.10 | 191.10 | -3.20% | 45 |
| Aug 31, 2026 | 196.00 | 197.41 | 195.00 | 197.41 | 197.41 | -1.60% | 9 |
| Aug 27, 2026 | 200.81 | 201.21 | 200.61 | 200.61 | 200.61 | -0.69% | 53 |
| Aug 26, 2026 | 201.02 | 202.00 | 201.02 | 202.00 | 202.00 | 1.72% | 3 |
| Aug 25, 2026 | 200.60 | 200.60 | 195.90 | 198.59 | 198.59 | -1.60% | 9 |
| Aug 21, 2026 | 201.60 | 203.10 | 201.60 | 201.81 | 201.81 | -1.85% | 8 |
| Aug 20, 2026 | 207.27 | 207.27 | 204.55 | 205.61 | 205.61 | -1.41% | 12 |
| Aug 19, 2026 | 208.60 | 209.44 | 208.40 | 208.56 | 208.56 | -12.37% | 8 |