Jabil Inc. (BVMF:J2BL34)
Brazil · Delayed Price · Currency is BRL 237.60
+7.60 (3.30%)
At close: Aug 14, 2026
BVMF:J2BL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 223.26 | 223.95 | 221.75 | 223.95 | 223.92 | -8.77% | 16 |
| Jul 1, 2026 | 244.74 | 245.49 | 244.74 | 245.49 | 245.45 | -0.90% | 2 |
| Jun 30, 2026 | 245.79 | 247.72 | 245.79 | 247.72 | 247.68 | 3.52% | 28 |
| Jun 29, 2026 | 238.06 | 240.36 | 236.87 | 239.29 | 239.26 | 3.75% | 218 |
| Jun 26, 2026 | 231.14 | 232.81 | 229.69 | 230.65 | 230.62 | -5.23% | 40 |
| Jun 25, 2026 | 245.08 | 245.08 | 243.37 | 243.37 | 243.33 | 0.21% | 5 |
| Jun 24, 2026 | 248.40 | 248.63 | 242.87 | 242.87 | 242.83 | 0.29% | 181 |
| Jun 23, 2026 | 241.68 | 242.40 | 239.77 | 242.16 | 242.12 | 0.40% | 6 |
| Jun 22, 2026 | 242.16 | 242.16 | 237.36 | 241.20 | 241.17 | -0.54% | 21 |
| Jun 19, 2026 | 242.28 | 242.51 | 242.28 | 242.51 | 242.47 | - | 5 |
| Jun 18, 2026 | 244.50 | 244.50 | 238.56 | 242.50 | 242.46 | -6.25% | 25 |
| Jun 17, 2026 | 265.00 | 265.00 | 258.67 | 258.67 | 258.63 | 5.45% | 1,003 |
| Jun 15, 2026 | 246.06 | 246.68 | 243.60 | 245.29 | 245.25 | 0.50% | 7 |
| Jun 12, 2026 | 244.04 | 244.07 | 242.14 | 244.07 | 244.03 | 1.78% | 14 |
| Jun 11, 2026 | 236.59 | 239.80 | 235.89 | 239.80 | 239.77 | 3.89% | 3 |
| Jun 10, 2026 | 239.36 | 239.36 | 230.83 | 230.83 | 230.80 | -1.45% | 121 |
| Jun 9, 2026 | 234.22 | 234.22 | 234.22 | 234.22 | 234.19 | 0.96% | 3 |
| Jun 8, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.97 | 1.54% | 3 |
| Jun 5, 2026 | 232.49 | 235.67 | 227.27 | 228.48 | 228.45 | -5.25% | 11 |
| Jun 3, 2026 | 236.91 | 241.15 | 236.91 | 241.15 | 241.12 | 3.50% | 12 |
| Jun 2, 2026 | 231.30 | 233.22 | 231.30 | 233.00 | 232.97 | 2.85% | 44 |
| Jun 1, 2026 | 225.67 | 226.96 | 225.67 | 226.54 | 226.51 | -1.99% | 32 |
| May 29, 2026 | 228.85 | 231.13 | 228.85 | 231.13 | 231.10 | -0.51% | 21 |
| May 28, 2026 | 234.25 | 234.25 | 229.67 | 232.32 | 232.29 | -0.82% | 3 |