Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	497.564	0,55%	21,62	21,52	21,88	21,88
08/02/2024	457.674	-1,27%	21,98	21,74	22,10	21,76
07/02/2024	561.426	-2,13%	22,46	22,04	22,46	22,04
06/02/2024	514.497	-0,18%	22,50	22,40	22,70	22,52
05/02/2024	1.287.406	1,53%	22,50	22,40	23,04	22,56
02/02/2024	1.104.111	3,83%	21,74	21,74	22,38	22,22
01/02/2024	948.840	1,52%	20,98	20,98	21,40	21,40
31/01/2024	654.797	0,77%	20,96	20,96	21,24	21,08
30/01/2024	422.461	0,67%	20,84	20,76	20,98	20,92
29/01/2024	560.785	-1,24%	20,94	20,72	20,96	20,78
26/01/2024	551.588	1,25%	20,72	20,72	21,08	21,04
25/01/2024	456.720	-1,14%	20,96	20,72	21,00	20,78
24/01/2024	605.238	1,74%	20,76	20,72	21,16	21,02
23/01/2024	613.740	-0,19%	20,62	20,42	20,78	20,66
22/01/2024	825.798	-1,90%	21,10	20,66	21,20	20,70
19/01/2024	954.688	0,00%	21,12	20,80	21,14	21,10
18/01/2024	560.062	-0,47%	21,14	20,90	21,16	21,10
17/01/2024	570.648	-1,12%	21,22	20,96	21,24	21,20
16/01/2024	987.184	0,75%	21,30	21,18	21,50	21,44
15/01/2024	799.767	1,43%	21,36	20,88	21,38	21,28
12/01/2024	2.209.254	-7,17%	21,50	20,92	21,76	20,98
11/01/2024	640.708	1,44%	22,38	22,28	22,80	22,60
10/01/2024	453.444	1,09%	22,26	22,12	22,58	22,28
09/01/2024	418.160	-1,78%	22,52	22,04	22,54	22,04
08/01/2024	361.972	0,81%	22,36	22,08	22,48	22,44
05/01/2024	526.682	0,00%	22,12	21,88	22,38	22,26
04/01/2024	532.056	0,54%	22,14	21,96	22,36	22,26
03/01/2024	811.050	-4,16%	23,08	22,14	23,18	22,14
02/01/2024	394.316	0,26%	22,94	22,92	23,26	23,10
29/12/2023	268.411	-0,60%	23,18	22,98	23,18	23,04
28/12/2023	178.647	-0,09%	23,28	23,08	23,28	23,18
27/12/2023	276.874	0,52%	22,96	22,96	23,20	23,20
26/12/2023	200.532	-0,17%	23,18	22,94	23,20	23,08
22/12/2023	200.532	-0,17%	23,18	22,94	23,20	23,08
21/12/2023	508.708	-0,52%	23,18	23,06	23,28	23,12
20/12/2023	459.328	1,13%	22,92	22,90	23,30	23,24
19/12/2023	462.691	0,61%	22,82	22,64	23,04	22,98
18/12/2023	610.032	-0,70%	22,90	22,66	23,04	22,84
15/12/2023	1.363.184	-1,88%	23,46	22,98	23,46	23,00
14/12/2023	633.763	-0,09%	23,64	23,40	24,02	23,44
13/12/2023	330.364	-0,09%	23,54	23,44	23,68	23,46
12/12/2023	275.060	-0,85%	23,72	23,46	23,78	23,48
11/12/2023	343.590	0,77%	23,46	23,38	23,74	23,68
08/12/2023	296.299	-0,34%	23,60	23,48	23,70	23,50
07/12/2023	403.196	-0,17%	23,56	23,38	23,64	23,58
06/12/2023	417.145	0,17%	23,54	23,54	23,84	23,62
05/12/2023	421.238	0,26%	23,60	23,44	23,78	23,58
04/12/2023	817.162	3,70%	22,82	22,78	23,80	23,52
01/12/2023	512.490	-0,09%	22,76	22,56	22,82	22,68
30/11/2023	3.758.343	0,80%	22,54	22,44	22,70	22,70
29/11/2023	723.140	0,81%	22,34	22,22	22,86	22,52
28/11/2023	646.050	1,09%	22,08	21,92	22,36	22,34
27/11/2023	521.891	0,27%	22,18	22,04	22,26	22,10
24/11/2023	389.702	1,19%	21,74	21,74	22,10	22,04
23/11/2023	466.642	-0,64%	21,92	21,72	21,94	21,78
22/11/2023	632.278	0,00%	21,86	21,74	21,92	21,92
21/11/2023	397.154	1,29%	21,62	21,58	21,98	21,92
20/11/2023	631.365	-0,55%	21,52	21,40	22,02	21,64
17/11/2023	395.768	-1,18%	22,00	21,74	22,10	21,76
16/11/2023	314.780	-0,45%	22,16	21,96	22,30	22,02
15/11/2023	543.486	-1,78%	22,40	22,12	22,52	22,12
14/11/2023	428.836	0,36%	22,42	22,34	22,66	22,52
13/11/2023	347.911	1,54%	22,12	22,08	22,46	22,44
10/11/2023	469.439	-0,99%	22,36	21,98	22,56	22,10
09/11/2023	439.695	0,09%	22,36	22,06	22,40	22,32
08/11/2023	826.721	-0,45%	22,36	22,18	22,60	22,30
07/11/2023	444.903	-1,50%	22,70	22,34	22,84	22,40
06/11/2023	778.429	1,34%	22,36	22,36	22,74	22,74
03/11/2023	463.353	1,08%	22,22	22,16	22,58	22,44
02/11/2023	639.932	0,54%	22,08	21,98	22,28	22,20
01/11/2023	446.594	1,38%	21,86	21,82	22,10	22,08
31/10/2023	643.233	0,55%	21,70	21,64	21,82	21,78
30/10/2023	502.532	-2,26%	22,16	21,58	22,20	21,66
27/10/2023	805.627	0,36%	22,00	21,94	22,26	22,16
26/10/2023	1.228.568	10,57%	21,06	20,58	22,10	22,08
25/10/2023	675.284	-1,04%	20,14	19,91	20,26	19,97
24/10/2023	837.855	-1,56%	20,46	20,06	20,46	20,18
23/10/2023	525.339	0,79%	20,44	20,30	20,60	20,50
20/10/2023	685.323	-1,26%	20,46	20,34	20,56	20,34
19/10/2023	793.046	0,00%	20,56	20,46	20,84	20,60
18/10/2023	797.406	2,79%	20,10	20,10	20,70	20,60
17/10/2023	732.958	0,00%	20,00	19,88	20,12	20,04
16/10/2023	751.606	2,61%	19,56	19,56	20,22	20,04
13/10/2023	606.999	-0,71%	19,72	19,46	19,86	19,53
12/10/2023	742.320	-2,53%	20,26	19,67	20,34	19,67
11/10/2023	785.588	0,95%	20,02	19,90	20,38	20,18
10/10/2023	891.068	2,15%	19,68	19,52	19,99	19,99