Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	601.120	1,13%	21,36	21,10	21,56	21,56
19/09/2023	717.940	-0,37%	21,46	21,28	21,60	21,32
18/09/2023	420.163	-0,65%	21,54	21,28	21,72	21,40
15/09/2023	1.380.842	-1,55%	21,80	21,54	21,96	21,54
14/09/2023	483.358	0,64%	21,76	21,60	21,94	21,88
13/09/2023	617.455	-0,46%	21,76	21,64	22,00	21,74
12/09/2023	417.775	-0,73%	22,08	21,78	22,12	21,84
11/09/2023	697.622	0,37%	22,00	21,96	22,28	22,00
08/09/2023	420.758	1,86%	21,60	21,48	21,92	21,92
07/09/2023	1.007.742	-1,65%	21,86	21,48	22,08	21,52
06/09/2023	1.002.074	-0,73%	22,00	21,52	22,04	21,88
05/09/2023	761.308	-4,26%	22,40	21,92	22,40	22,04
04/09/2023	288.304	0,35%	22,98	22,88	23,12	23,02
01/09/2023	606.258	-2,38%	23,64	22,88	23,64	22,94
31/08/2023	969.941	-0,84%	23,64	23,46	23,78	23,50
30/08/2023	381.902	-0,67%	23,90	23,58	23,92	23,70
29/08/2023	383.951	0,42%	23,82	23,66	23,92	23,86
28/08/2023	263.664	-0,42%	23,94	23,72	24,02	23,76
25/08/2023	719.292	1,36%	23,56	23,48	24,00	23,86
24/08/2023	309.678	0,43%	23,52	23,44	23,58	23,54
23/08/2023	326.152	-0,26%	23,44	23,34	23,60	23,44
22/08/2023	539.521	-0,84%	23,76	23,36	23,76	23,50
21/08/2023	497.341	1,46%	23,38	23,34	23,86	23,70
18/08/2023	617.555	-1,35%	23,70	23,22	23,70	23,36
17/08/2023	399.180	-2,07%	24,30	23,68	24,30	23,68
16/08/2023	267.883	0,25%	24,18	24,04	24,32	24,18
15/08/2023	324.855	-0,17%	24,16	24,04	24,38	24,12
14/08/2023	357.969	0,67%	24,04	23,98	24,16	24,16
11/08/2023	325.660	-0,91%	24,28	23,98	24,28	24,00
10/08/2023	293.010	0,00%	24,30	24,10	24,30	24,22
09/08/2023	318.894	-0,74%	24,54	24,12	24,54	24,22
08/08/2023	478.578	0,83%	24,18	24,02	24,40	24,40
07/08/2023	307.677	0,17%	24,10	23,96	24,20	24,20
04/08/2023	434.756	-0,41%	24,28	23,92	24,34	24,16
03/08/2023	422.829	-0,57%	24,34	23,98	24,38	24,26
02/08/2023	681.821	-0,16%	24,22	24,10	24,74	24,40
01/08/2023	429.949	-1,29%	24,82	24,44	24,88	24,44
31/07/2023	528.083	-0,48%	25,00	24,68	25,06	24,76
28/07/2023	625.455	-0,16%	24,98	24,84	25,18	24,88
27/07/2023	1.254.505	-6,18%	25,00	24,58	25,76	24,92
26/07/2023	502.718	-0,23%	26,58	26,40	26,70	26,56
25/07/2023	638.427	-0,89%	26,94	26,54	27,10	26,62
24/07/2023	293.249	0,45%	26,66	26,48	26,92	26,86
21/07/2023	395.038	-0,22%	26,84	26,74	26,94	26,74
20/07/2023	523.195	1,59%	26,32	26,32	26,94	26,80
19/07/2023	395.781	0,69%	26,22	26,02	26,58	26,38
18/07/2023	367.845	0,77%	26,06	25,88	26,26	26,20
17/07/2023	619.561	0,93%	25,80	25,50	26,00	26,00
14/07/2023	283.197	0,00%	25,80	25,74	25,88	25,76
13/07/2023	426.063	0,31%	25,80	25,72	25,96	25,76
12/07/2023	508.102	0,63%	25,58	25,44	25,78	25,68
11/07/2023	598.021	-0,86%	26,04	25,46	26,04	25,52
10/07/2023	425.209	1,02%	25,46	25,42	25,86	25,74
07/07/2023	404.683	-0,78%	25,72	25,44	25,82	25,48
06/07/2023	709.152	-1,23%	26,00	25,56	26,24	25,68
05/07/2023	894.134	3,50%	25,22	25,22	26,04	26,00
04/07/2023	502.851	-1,18%	25,42	25,12	25,44	25,12
03/07/2023	526.666	0,71%	25,22	25,22	25,46	25,42
30/06/2023	1.134.397	0,16%	25,14	25,14	25,44	25,24
29/06/2023	401.112	-0,55%	25,40	25,14	25,46	25,20
28/06/2023	445.109	-0,94%	25,68	25,32	25,68	25,34
27/06/2023	571.065	0,63%	25,48	25,24	25,62	25,58
26/06/2023	577.858	0,63%	25,32	25,18	25,48	25,42
23/06/2023	436.542	0,56%	25,30	25,04	25,34	25,26
22/06/2023	398.457	-0,08%	25,00	24,74	25,12	25,12
21/06/2023	537.398	-0,48%	25,18	25,12	25,42	25,14
20/06/2023	508.759	0,08%	25,20	25,20	25,58	25,26
19/06/2023	351.875	-1,33%	25,32	25,22	25,38	25,24
16/06/2023	1.950.072	1,03%	25,42	25,18	25,64	25,58
15/06/2023	780.342	2,34%	24,90	24,72	25,46	25,32
14/06/2023	561.732	-0,72%	24,84	24,64	24,94	24,74
13/06/2023	547.588	1,22%	24,76	24,76	25,04	24,92
12/06/2023	551.851	1,90%	24,30	24,30	24,64	24,62
09/06/2023	412.802	-0,74%	24,42	24,10	24,50	24,16
08/06/2023	425.142	1,33%	24,04	23,94	24,34	24,34
07/06/2023	694.842	0,00%	24,00	23,96	24,40	24,02
06/06/2023	488.075	1,09%	23,74	23,74	24,08	24,02
05/06/2023	435.674	-1,33%	24,00	23,70	24,28	23,76
02/06/2023	806.878	1,35%	23,72	23,72	24,14	24,08
01/06/2023	622.002	5,23%	23,00	22,96	23,84	23,76
31/05/2023	61.366	0,70%	22,74	22,64	22,96	22,58
30/05/2023	435.250	-0,18%	22,82	22,74	22,88	22,78
29/05/2023	311.731	1,33%	22,40	22,40	22,86	22,82
26/05/2023	496.591	0,63%	22,36	22,28	22,64	22,52
25/05/2023	545.450	-0,80%	22,42	22,36	22,52	22,38
24/05/2023	361.996	-0,79%	22,68	22,40	22,70	22,56
23/05/2023	467.176	-0,35%	22,86	22,62	22,86	22,74
22/05/2023	297.819	0,44%	22,76	22,68	22,98	22,82
19/05/2023	394.279	-0,18%	22,76	22,58	22,76	22,72
18/05/2023	504.751	0,80%	22,64	22,48	22,76	22,76
17/05/2023	477.637	-0,97%	22,76	22,58	22,86	22,58
16/05/2023	529.879	0,71%	22,60	22,58	22,92	22,80
15/05/2023	473.304	0,36%	22,50	22,48	22,76	22,64
12/05/2023	626.565	0,87%	23,00	22,86	23,14	23,10
11/05/2023	536.309	0,70%	22,90	22,58	23,02	22,90
10/05/2023	484.387	-1,64%	23,06	22,74	23,12	22,74
09/05/2023	635.280	0,79%	22,98	22,84	23,12	23,12
08/05/2023	330.949	0,09%	22,80	22,80	23,00	22,94
05/05/2023	493.344	0,35%	23,06	22,66	23,10	22,92
04/05/2023	495.264	0,62%	22,48	22,46	22,86	22,84