Jabil Inc. (BVMF:J2BL34)
Brazil · Delayed Price · Currency is BRL 206.51
+4.72 (2.34%)
At close: Sep 25, 2026
BVMF:J2BL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.17% | 3 |
| Aug 14, 2026 | 238.80 | 238.80 | 237.12 | 237.60 | 237.60 | 3.30% | 24 |
| Aug 13, 2026 | 242.00 | 242.00 | 230.00 | 230.00 | 230.00 | -3.35% | 12 |
| Aug 12, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.97 | 3.98% | 1 |
| Aug 11, 2026 | 224.84 | 228.88 | 224.84 | 228.88 | 228.85 | 4.77% | 105 |
| Aug 10, 2026 | 217.70 | 218.46 | 217.70 | 218.46 | 218.43 | 0.61% | 2 |
| Aug 7, 2026 | 218.02 | 218.69 | 217.14 | 217.14 | 217.11 | -2.57% | 132 |
| Aug 6, 2026 | 214.71 | 222.86 | 214.71 | 222.86 | 222.83 | 1.80% | 1,062 |
| Aug 5, 2026 | 218.14 | 220.01 | 218.14 | 218.91 | 218.88 | 0.35% | 5 |
| Aug 4, 2026 | 210.99 | 218.14 | 210.99 | 218.14 | 218.11 | 7.46% | 2 |
| Aug 3, 2026 | 199.61 | 203.00 | 199.61 | 203.00 | 202.97 | 1.70% | 12 |
| Jul 31, 2026 | 199.61 | 200.00 | 198.60 | 199.61 | 199.58 | 2.74% | 30 |
| Jul 30, 2026 | 191.87 | 195.29 | 191.87 | 194.29 | 194.26 | 3.90% | 6 |
| Jul 29, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 186.97 | -4.29% | 4 |
| Jul 28, 2026 | 190.44 | 196.20 | 189.96 | 195.39 | 195.36 | -1.43% | 37 |
| Jul 24, 2026 | 200.09 | 200.09 | 197.18 | 198.23 | 198.20 | -3.64% | 37 |
| Jul 23, 2026 | 205.72 | 205.72 | 205.72 | 205.72 | 205.69 | - | 3 |
| Jul 22, 2026 | 205.73 | 205.73 | 205.73 | 205.73 | 205.70 | 1.27% | 3 |
| Jul 21, 2026 | 200.79 | 203.19 | 200.79 | 203.16 | 203.13 | 4.21% | 29 |
| Jul 20, 2026 | 196.94 | 196.94 | 194.95 | 194.95 | 194.92 | 0.29% | 5 |
| Jul 17, 2026 | 189.80 | 194.39 | 188.81 | 194.39 | 194.36 | -0.33% | 2,393 |
| Jul 16, 2026 | 195.81 | 195.81 | 195.03 | 195.03 | 195.00 | -4.58% | 7 |
| Jul 15, 2026 | 206.81 | 206.81 | 204.40 | 204.40 | 204.37 | -0.18% | 5 |
| Jul 14, 2026 | 209.14 | 209.14 | 203.91 | 204.76 | 204.73 | -0.30% | 24 |
| Jul 13, 2026 | 206.00 | 206.00 | 204.50 | 205.38 | 205.35 | -4.39% | 5 |
| Jul 9, 2026 | 216.52 | 216.73 | 213.69 | 214.80 | 214.77 | -4.39% | 93 |
| Jul 6, 2026 | 224.67 | 224.67 | 224.67 | 224.67 | 224.64 | 0.32% | 1 |