Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	740.043	-0,87%	23,00	22,48	23,12	22,70
02/05/2023	601.960	0,00%	22,72	22,70	22,98	22,90
01/05/2023	908.024	1,33%	22,68	22,62	23,10	22,90
28/04/2023	908.024	1,33%	22,68	22,62	23,10	22,90
27/04/2023	1.047.920	3,77%	21,82	21,82	23,08	22,60
26/04/2023	622.488	-0,09%	21,78	21,66	21,86	21,78
25/04/2023	573.063	-0,27%	21,84	21,70	21,94	21,80
24/04/2023	632.022	-0,91%	22,02	21,56	22,08	21,86
21/04/2023	393.027	0,64%	21,78	21,78	22,10	22,06
20/04/2023	597.349	-1,17%	22,08	21,82	22,12	21,92
19/04/2023	897.478	0,54%	22,08	22,00	22,32	22,18
18/04/2023	756.945	2,13%	21,66	21,60	22,06	22,06
17/04/2023	686.426	0,94%	21,40	21,34	21,60	21,60
14/04/2023	556.510	0,00%	21,52	21,38	21,58	21,40
13/04/2023	793.284	-0,74%	21,52	21,30	21,68	21,40
12/04/2023	882.375	1,03%	21,30	21,28	21,70	21,56
11/04/2023	634.463	0,95%	21,14	21,14	21,34	21,34
10/04/2023	699.731	-0,19%	21,16	21,08	21,30	21,14
06/04/2023	699.731	-0,19%	21,16	21,08	21,30	21,14
05/04/2023	759.465	-1,94%	21,40	21,08	21,52	21,18
04/04/2023	917.669	1,79%	21,28	21,16	21,66	21,60
03/04/2023	1.030.226	-1,85%	21,58	21,06	21,60	21,22
31/03/2023	1.441.297	1,69%	21,34	21,14	21,84	21,62
30/03/2023	815.512	2,31%	20,76	20,74	21,26	21,26
29/03/2023	855.367	1,17%	20,52	20,48	20,88	20,78
28/03/2023	724.683	0,79%	20,48	20,46	20,64	20,54
27/03/2023	930.365	1,60%	20,24	20,16	20,50	20,38
24/03/2023	965.342	1,21%	19,62	19,51	20,16	20,06
23/03/2023	1.626.773	-4,25%	20,80	19,70	20,82	19,82
22/03/2023	1.076.380	-2,27%	21,20	20,40	21,20	20,70
21/03/2023	1.307.219	2,52%	20,96	20,96	21,56	21,18
20/03/2023	1.007.408	0,88%	20,54	20,20	20,74	20,66
17/03/2023	1.780.553	-0,20%	20,56	20,32	20,66	20,48
16/03/2023	823.437	1,79%	20,22	20,22	20,44	20,52
15/03/2023	1.010.575	0,70%	20,02	19,77	20,20	20,16
14/03/2023	875.140	0,00%	20,00	19,99	20,26	20,02
13/03/2023	740.527	-0,30%	20,04	19,68	20,12	20,02
10/03/2023	643.702	0,75%	19,85	19,78	20,08	20,08
09/03/2023	660.022	1,32%	19,71	19,59	20,04	19,93
08/03/2023	445.879	0,61%	19,48	19,45	19,69	19,67
07/03/2023	375.653	0,05%	19,50	19,48	19,63	19,55
06/03/2023	488.748	-0,91%	19,70	19,32	19,73	19,54
03/03/2023	324.057	0,36%	19,65	19,63	19,79	19,72
02/03/2023	458.366	1,24%	19,34	19,28	19,69	19,65
01/03/2023	530.209	-0,05%	19,41	19,34	19,63	19,41
28/02/2023	1.161.554	-0,41%	19,51	19,38	19,58	19,42
27/02/2023	294.027	1,30%	19,29	19,27	19,60	19,50
24/02/2023	556.238	-0,52%	19,40	19,18	19,45	19,25
23/02/2023	470.086	-0,62%	19,40	19,29	19,47	19,35
22/02/2023	528.533	-0,31%	19,52	19,33	19,59	19,47
21/02/2023	811.719	-2,93%	20,06	19,41	20,28	19,53
20/02/2023	418.775	-0,89%	20,36	20,08	20,40	20,12
17/02/2023	677.427	0,30%	20,20	20,16	20,46	20,30
16/02/2023	785.039	1,00%	20,08	20,00	20,34	20,24
15/02/2023	663.012	3,46%	19,48	19,46	20,10	20,04
14/02/2023	608.411	-0,10%	19,40	19,32	19,49	19,37
13/02/2023	529.097	0,52%	19,29	19,22	19,44	19,39
10/02/2023	826.173	-0,82%	19,40	19,11	19,48	19,29
09/02/2023	755.713	1,41%	19,23	19,23	19,54	19,45
08/02/2023	1.040.875	-1,84%	19,66	19,18	19,66	19,18
07/02/2023	703.600	-0,10%	19,58	19,46	19,62	19,54
06/02/2023	785.748	-0,26%	19,57	19,46	19,70	19,56
03/02/2023	631.510	0,31%	19,51	19,45	19,62	19,61
02/02/2023	770.851	0,05%	19,64	19,51	19,75	19,55
01/02/2023	1.135.913	-2,01%	19,47	19,04	19,59	19,54
31/01/2023	1.170.102	-0,90%	20,06	19,94	20,12	19,94
30/01/2023	709.218	-0,69%	20,22	20,04	20,30	20,12
27/01/2023	649.808	1,10%	20,06	20,06	20,26	20,26
26/01/2023	727.193	-0,10%	20,00	19,98	20,14	20,04
25/01/2023	688.813	0,60%	19,96	19,85	20,22	20,06
24/01/2023	484.376	-1,48%	20,28	19,91	20,32	19,94
23/01/2023	553.936	1,25%	20,02	20,02	20,36	20,24
20/01/2023	579.690	0,76%	19,83	19,83	20,04	19,99
19/01/2023	1.172.369	-2,75%	20,30	19,63	20,42	19,84
18/01/2023	1.300.164	0,49%	20,30	20,00	20,40	20,40
17/01/2023	1.160.172	-0,10%	20,34	19,91	20,34	20,30
16/01/2023	770.266	-0,29%	20,44	20,16	20,48	20,32
13/01/2023	1.473.712	-3,50%	21,12	20,20	21,28	20,38
12/01/2023	986.291	-1,22%	21,44	21,08	21,46	21,12
11/01/2023	495.070	0,09%	21,42	21,28	21,50	21,38
10/01/2023	565.934	-0,74%	21,52	21,36	21,80	21,36
09/01/2023	727.777	1,61%	21,22	21,06	21,64	21,52
06/01/2023	377.132	0,95%	21,00	20,98	21,24	21,18
05/01/2023	652.811	0,38%	20,92	20,88	21,18	20,98
04/01/2023	1.134.779	2,75%	20,50	20,40	21,06	20,90
03/01/2023	498.147	-0,29%	20,34	20,34	20,58	20,34
02/01/2023	273.166	1,09%	20,30	20,24	20,40	20,40