Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30-12-2022	473.919	-1,08%	20,30	20,18	20,40	20,18
29-12-2022	313.207	0,69%	20,22	20,12	20,44	20,40
28-12-2022	331.681	-0,39%	20,28	20,14	20,34	20,26
27-12-2022	293.198	-1,36%	20,72	20,30	20,74	20,34
23-12-2022	202.616	-0,29%	20,78	20,54	20,78	20,62
22-12-2022	289.753	0,39%	20,62	20,56	20,80	20,68
21-12-2022	693.376	0,29%	20,52	20,38	20,64	20,60
20-12-2022	666.404	1,08%	20,24	20,16	20,70	20,54
19-12-2022	392.375	1,20%	20,14	20,12	20,44	20,32
16-12-2022	1.174.836	-2,14%	20,50	19,88	20,56	20,08
15-12-2022	633.431	-0,58%	20,66	20,46	20,84	20,52
14-12-2022	811.660	0,39%	20,56	20,26	20,64	20,64
13-12-2022	631.700	0,59%	20,52	20,28	20,78	20,56
12-12-2022	505.829	-0,10%	20,38	20,32	20,50	20,44
09-12-2022	430.020	-0,29%	20,52	20,42	20,64	20,46
08-12-2022	488.285	-0,49%	20,70	20,24	20,72	20,52
07-12-2022	757.448	0,10%	20,58	20,52	20,92	20,62
06-12-2022	784.865	-1,06%	20,82	20,46	20,86	20,60
05-12-2022	682.093	-2,25%	20,94	20,52	21,00	20,82
02-12-2022	770.569	-1,39%	21,50	21,18	21,62	21,30
01-12-2022	683.356	1,89%	21,28	21,18	21,66	21,60
30-11-2022	1.617.599	-0,66%	21,38	21,20	21,66	21,20
29-11-2022	507.484	-0,37%	21,40	21,24	21,52	21,34
28-11-2022	515.014	0,85%	21,30	21,10	21,46	21,42
25-11-2022	422.330	0,00%	21,24	21,02	21,30	21,24
24-11-2022	469.955	1,05%	21,10	21,04	21,40	21,24
23-11-2022	603.985	-0,47%	21,20	20,72	21,24	21,02
22-11-2022	598.585	2,52%	20,66	20,66	21,26	21,12
21-11-2022	562.120	0,78%	20,44	20,28	20,72	20,60
18-11-2022	445.938	0,99%	20,24	20,20	20,52	20,44
17-11-2022	651.881	-0,88%	20,48	20,22	20,48	20,24
16-11-2022	1.124.924	-1,64%	20,62	20,40	20,68	20,42
15-11-2022	552.203	0,88%	20,58	20,56	20,98	20,76
14-11-2022	719.446	1,88%	20,40	20,32	20,88	20,58
11-11-2022	724.737	-3,07%	20,90	20,18	20,98	20,20
10-11-2022	817.298	-1,05%	21,04	20,60	21,16	20,84
09-11-2022	538.452	0,96%	20,84	20,76	21,20	21,06
08-11-2022	551.019	-0,10%	21,10	20,60	21,10	20,86
07-11-2022	497.407	0,77%	20,72	20,70	21,16	20,88
04-11-2022	825.594	0,10%	20,80	20,40	20,96	20,72
03-11-2022	456.322	-0,29%	20,66	20,52	20,94	20,70
02-11-2022	1.026.107	-2,35%	21,30	20,72	21,50	20,76
01-11-2022	684.126	1,34%	21,06	21,06	21,42	21,26
31-10-2022	1.034.000	1,85%	20,74	20,70	21,06	20,98
28-10-2022	997.180	1,08%	20,14	20,12	20,88	20,60
27-10-2022	1.554.993	-4,41%	21,30	19,80	21,30	20,38
26-10-2022	1.154.125	-0,84%	21,54	21,14	21,72	21,32
25-10-2022	922.149	2,87%	20,96	20,92	21,50	21,50
24-10-2022	908.683	2,45%	20,38	20,32	21,04	20,90
21-10-2022	895.923	1,70%	19,94	19,85	20,60	20,40
20-10-2022	997.774	1,47%	19,75	19,71	20,06	20,06
19-10-2022	573.414	0,97%	19,55	19,42	19,90	19,77
18-10-2022	477.597	0,00%	19,67	19,41	19,74	19,58