Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-0,87%	18,35	18,23	18,45	18,25
28/06/2024	1.265.348	-0,87%	18,35	18,23	18,45	18,25
27/06/2024	1.084.895	-2,85%	18,90	18,30	18,92	18,41
26/06/2024	703.858	-1,04%	19,19	18,87	19,26	18,95
25/06/2024	653.801	-1,49%	19,44	19,11	19,45	19,15
24/06/2024	501.237	1,62%	19,15	19,14	19,51	19,44
21/06/2024	1.465.134	-0,57%	19,27	19,04	19,27	19,13
20/06/2024	905.940	-0,52%	19,32	19,08	19,32	19,24
19/06/2024	483.936	-1,33%	19,60	19,25	19,60	19,34
18/06/2024	684.168	-0,25%	19,70	19,37	19,70	19,60
17/06/2024	443.342	0,15%	19,64	19,53	19,73	19,65
14/06/2024	337.177	0,05%	19,61	19,50	19,65	19,62
13/06/2024	451.269	0,10%	19,61	19,50	19,69	19,61
12/06/2024	469.256	-0,31%	19,65	19,55	19,78	19,59
11/06/2024	699.425	-1,21%	19,89	19,57	19,99	19,65
10/06/2024	330.480	-0,35%	19,95	19,83	20,02	19,89
07/06/2024	532.501	-1,09%	20,20	19,71	20,20	19,96
06/06/2024	457.822	0,90%	19,96	19,85	20,18	20,18
05/06/2024	752.437	-1,48%	20,36	19,97	20,38	20,00
04/06/2024	1.025.390	-2,22%	20,74	20,30	20,76	20,30
03/06/2024	718.202	0,88%	20,56	20,56	20,84	20,76
31/05/2024	2.495.230	1,78%	20,24	20,16	20,58	20,58
30/05/2024	645.194	-0,88%	20,40	20,16	20,46	20,22
29/05/2024	626.515	-0,29%	20,40	20,36	20,54	20,40
28/05/2024	617.491	-0,97%	20,70	20,38	20,70	20,46
27/05/2024	432.068	0,78%	20,48	20,48	20,74	20,66
24/05/2024	666.405	0,29%	20,32	20,20	20,52	20,50
23/05/2024	597.214	-0,97%	20,68	20,36	20,68	20,44
22/05/2024	1.153.229	-0,87%	20,82	20,42	20,84	20,64
21/05/2024	1.775.443	0,10%	20,68	20,50	20,96	20,82
20/05/2024	1.064.378	1,37%	20,50	20,46	20,80	20,80
17/05/2024	1.396.893	1,48%	20,26	20,26	20,66	20,52
16/05/2024	692.101	0,30%	20,16	20,08	20,40	20,22
15/05/2024	999.995	0,80%	20,00	19,89	20,34	20,16
14/05/2024	1.477.920	0,65%	19,87	19,86	20,16	20,00
13/05/2024	972.333	0,71%	19,97	19,73	20,04	19,87
10/05/2024	1.367.142	1,70%	20,08	19,98	20,42	20,38
09/05/2024	865.030	1,78%	19,64	19,60	20,04	20,04
08/05/2024	575.067	0,46%	19,60	19,54	19,83	19,69
07/05/2024	933.930	-0,96%	19,74	19,60	19,88	19,60
06/05/2024	683.557	1,49%	19,45	19,43	19,79	19,79
03/05/2024	763.012	0,72%	19,36	19,29	19,52	19,50
02/05/2024	940.581	0,05%	19,28	19,18	19,52	19,36
01/05/2024	0	-0,72%	19,42	19,22	19,57	19,35
30/04/2024	1.173.908	-0,72%	19,42	19,22	19,57	19,35
29/04/2024	1.229.346	2,42%	19,78	19,49	20,12	19,49
26/04/2024	2.212.778	2,15%	19,39	18,82	20,38	19,03
25/04/2024	1.168.613	0,00%	18,63	18,43	18,71	18,63
24/04/2024	1.083.056	-1,32%	18,78	18,58	19,04	18,63
23/04/2024	1.541.276	2,33%	18,50	18,39	19,04	18,88
22/04/2024	930.069	3,77%	17,80	17,80	18,45	18,45
19/04/2024	905.206	-0,73%	17,76	17,75	17,98	17,78
18/04/2024	621.381	1,07%	17,75	17,73	18,04	17,91
17/04/2024	765.824	-1,39%	17,67	17,66	17,97	17,72
16/04/2024	700.906	-0,55%	17,99	17,84	18,10	17,97
15/04/2024	634.087	-0,99%	18,27	18,00	18,29	18,07
12/04/2024	791.897	-1,56%	18,50	18,18	18,66	18,25
11/04/2024	871.022	1,48%	18,28	18,28	18,68	18,54
10/04/2024	831.397	-0,16%	18,30	18,16	18,47	18,27
09/04/2024	929.260	-0,54%	18,18	18,03	18,36	18,30
08/04/2024	1.168.087	2,97%	17,76	17,64	18,40	18,40
05/04/2024	1.062.424	-2,03%	18,03	17,77	18,24	17,87
04/04/2024	862.098	-1,35%	18,40	18,20	18,51	18,24
03/04/2024	875.256	0,33%	18,26	18,22	18,56	18,49
02/04/2024	1.255.950	0,27%	18,46	18,22	18,67	18,43
01/04/2024	0	0,11%	18,45	18,35	18,54	18,38
28/03/2024	1.632.293	0,11%	18,45	18,35	18,54	18,38
27/03/2024	1.358.460	-1,08%	18,66	18,28	18,77	18,36
26/03/2024	1.088.913	0,16%	18,50	18,26	18,65	18,56
25/03/2024	554.124	-0,80%	18,66	18,51	18,75	18,53
22/03/2024	1.146.358	-1,01%	18,85	18,53	18,88	18,68
21/03/2024	719.699	-0,05%	18,96	18,87	19,19	18,87
20/03/2024	533.484	-0,79%	19,00	18,88	19,04	18,88
19/03/2024	815.322	-0,52%	19,11	18,93	19,22	19,03
18/03/2024	417.596	0,68%	18,99	18,91	19,16	19,13
15/03/2024	1.214.362	-0,16%	18,99	18,93	19,07	19,00
14/03/2024	1.057.155	-1,14%	19,34	19,00	19,47	19,03
13/03/2024	1.538.588	-3,51%	19,96	19,25	19,96	19,25
12/03/2024	692.243	0,71%	19,80	19,77	20,12	19,95
11/03/2024	510.792	-1,54%	20,18	19,66	20,24	19,81
08/03/2024	1.123.456	1,00%	20,36	19,94	20,48	20,12
07/03/2024	3.296.012	-7,35%	20,00	19,49	20,30	19,92
06/03/2024	520.879	1,03%	21,40	21,32	21,64	21,50
05/03/2024	544.938	-1,48%	21,56	21,24	21,62	21,28
04/03/2024	537.501	-0,55%	21,70	21,58	21,82	21,60
01/03/2024	772.528	-1,81%	22,02	21,72	22,24	21,72
29/02/2024	1.098.517	-0,63%	22,48	22,08	22,48	22,12
28/02/2024	568.161	0,00%	22,24	22,06	22,56	22,26
27/02/2024	453.862	1,37%	22,06	21,96	22,26	22,26
26/02/2024	401.881	-1,17%	22,06	21,92	22,18	21,96
23/02/2024	388.649	3,06%	21,56	21,46	22,26	22,22
22/02/2024	585.313	-1,46%	21,90	21,48	21,98	21,56
21/02/2024	395.139	-0,46%	21,90	21,80	22,00	21,88
20/02/2024	449.263	0,09%	22,04	21,88	22,08	21,98
19/02/2024	284.594	0,73%	21,82	21,76	22,02	21,96
16/02/2024	479.726	1,21%	21,56	21,56	21,82	21,80
15/02/2024	422.980	0,00%	21,56	21,48	21,76	21,54
14/02/2024	413.752	-1,37%	21,70	21,50	21,96	21,54
13/02/2024	382.259	-0,46%	21,86	21,80	22,06	21,84
12/02/2024	383.868	0,27%	21,88	21,68	21,94	21,94