Jeronimo Martins SGPS SA (JMT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
1.212.404 |
0,83%
|
19,40
|
19,24
|
19,58
|
19,43
|
| 04/11/2026 |
1.862.865 |
3,88%
|
18,58
|
18,58
|
19,36
|
19,27
|
| 03/11/2026 |
1.003.525 |
0,11%
|
18,59
|
18,29
|
18,59
|
18,55
|
| 02/11/2026 |
1.045.867 |
0,38%
|
18,42
|
18,26
|
18,60
|
18,53
|
| 30/10/2026 |
1.361.831 |
0,93%
|
18,48
|
18,29
|
18,61
|
18,46
|
| 29/10/2026 |
2.079.085 |
2,58%
|
18,18
|
17,60
|
18,53
|
18,29
|
| 28/10/2026 |
1.102.566 |
-1,60%
|
18,16
|
17,81
|
18,16
|
17,83
|
| 27/10/2026 |
932.870 |
0,44%
|
17,91
|
17,74
|
18,22
|
18,12
|
| 26/10/2026 |
844.649 |
-1,85%
|
18,40
|
18,04
|
18,40
|
18,04
|
| 23/10/2026 |
713.931 |
-0,22%
|
18,45
|
18,33
|
18,59
|
18,38
|
| 22/10/2026 |
1.369.419 |
0,60%
|
18,26
|
18,14
|
18,42
|
18,42
|
| 21/10/2026 |
856.460 |
-0,54%
|
18,31
|
18,25
|
18,47
|
18,31
|
| 20/10/2026 |
1.200.879 |
-1,29%
|
18,70
|
18,30
|
18,74
|
18,41
|
| 19/10/2026 |
1.749.356 |
2,59%
|
18,09
|
18,09
|
18,65
|
18,65
|
| 16/10/2026 |
1.269.567 |
1,96%
|
17,89
|
17,74
|
18,18
|
18,18
|
| 15/10/2026 |
1.561.620 |
2,59%
|
17,54
|
17,53
|
17,88
|
17,83
|
| 14/10/2026 |
731.692 |
-0,12%
|
17,27
|
17,27
|
17,47
|
17,38
|
| 13/10/2026 |
924.490 |
1,64%
|
17,16
|
17,16
|
17,40
|
17,40
|
| 12/10/2026 |
862.893 |
-0,06%
|
17,10
|
17,00
|
17,17
|
17,12
|
| 09/10/2026 |
1.332.218 |
-0,81%
|
17,35
|
17,04
|
17,50
|
17,13
|
| 08/10/2026 |
1.603.468 |
2,43%
|
16,70
|
16,70
|
17,30
|
17,27
|
| 07/10/2026 |
1.073.902 |
-0,30%
|
16,91
|
16,84
|
17,00
|
16,86
|
| 06/10/2026 |
1.262.699 |
0,48%
|
16,97
|
16,88
|
17,12
|
16,91
|
| 05/10/2026 |
1.153.326 |
-0,65%
|
17,10
|
16,75
|
17,18
|
16,83
|
| 02/10/2026 |
3.022.664 |
-3,86%
|
17,55
|
16,93
|
17,60
|
16,94
|
| 01/10/2026 |
2.300.745 |
-1,73%
|
17,85
|
17,61
|
17,94
|
17,62
|
| 30/09/2026 |
1.515.486 |
-0,39%
|
18,15
|
17,93
|
18,21
|
17,93
|
| 29/09/2026 |
1.505.612 |
-0,66%
|
18,06
|
17,88
|
18,15
|
18,00
|
| 28/09/2026 |
1.101.964 |
1,29%
|
17,98
|
17,96
|
18,21
|
18,12
|
| 25/09/2026 |
1.401.823 |
0,22%
|
17,83
|
17,69
|
17,95
|
17,89
|
| 24/09/2026 |
1.342.823 |
-0,67%
|
17,97
|
17,85
|
18,24
|
17,85
|
| 23/09/2026 |
1.215.389 |
-1,80%
|
18,28
|
17,97
|
18,36
|
17,97
|
| 22/09/2026 |
2.452.645 |
2,29%
|
18,24
|
18,13
|
18,58
|
18,30
|
| 21/09/2026 |
978.341 |
1,30%
|
17,82
|
17,63
|
18,03
|
17,89
|
| 18/09/2026 |
4.631.273 |
-2,22%
|
18,16
|
17,66
|
18,16
|
17,66
|
| 17/09/2026 |
1.315.466 |
0,95%
|
17,94
|
17,84
|
18,16
|
18,06
|
| 16/09/2026 |
1.000.331 |
0,56%
|
17,61
|
17,56
|
17,92
|
17,89
|
| 15/09/2026 |
910.410 |
0,74%
|
17,52
|
17,41
|
17,81
|
17,79
|
| 14/09/2026 |
1.122.047 |
-1,45%
|
17,92
|
17,57
|
18,06
|
17,66
|
| 11/09/2026 |
914.916 |
0,73%
|
17,80
|
17,70
|
17,97
|
17,92
|
| 10/09/2026 |
1.701.988 |
-2,20%
|
18,10
|
17,79
|
18,19
|
17,79
|
| 09/09/2026 |
1.328.580 |
-1,25%
|
18,23
|
18,08
|
18,35
|
18,19
|
| 08/09/2026 |
1.298.570 |
1,71%
|
18,10
|
18,10
|
18,54
|
18,42
|
| 07/09/2026 |
747.112 |
-0,66%
|
18,17
|
18,06
|
18,17
|
18,11
|
| 04/09/2026 |
1.194.637 |
1,22%
|
18,07
|
18,00
|
18,34
|
18,23
|
| 03/09/2026 |
1.025.057 |
-0,83%
|
18,10
|
17,92
|
18,18
|
18,01
|
| 02/09/2026 |
1.414.402 |
0,28%
|
18,09
|
18,07
|
18,28
|
18,16
|
| 01/09/2026 |
1.313.800 |
0,61%
|
17,96
|
17,95
|
18,24
|
18,11
|
| 31/08/2026 |
1.441.388 |
0,17%
|
17,99
|
17,98
|
18,18
|
18,00
|
| 28/08/2026 |
1.056.601 |
-0,17%
|
18,03
|
17,93
|
18,14
|
17,97
|
| 27/08/2026 |
1.263.996 |
-0,88%
|
18,14
|
17,98
|
18,14
|
18,00
|
| 26/08/2026 |
1.201.559 |
-0,28%
|
18,30
|
18,13
|
18,33
|
18,16
|
| 25/08/2026 |
1.709.987 |
0,72%
|
18,08
|
17,94
|
18,27
|
18,21
|
| 24/08/2026 |
1.464.663 |
3,08%
|
17,65
|
17,57
|
18,08
|
18,08
|
| 21/08/2026 |
2.023.497 |
3,24%
|
17,04
|
17,00
|
17,55
|
17,54
|
| 20/08/2026 |
1.522.917 |
-1,11%
|
17,22
|
16,77
|
17,22
|
16,99
|
| 19/08/2026 |
972.443 |
0,59%
|
17,20
|
17,07
|
17,26
|
17,18
|
| 18/08/2026 |
1.529.543 |
0,83%
|
16,98
|
16,94
|
17,20
|
17,08
|
| 17/08/2026 |
1.244.546 |
-1,57%
|
17,17
|
16,94
|
17,23
|
16,94
|
| 14/08/2026 |
1.030.656 |
0,06%
|
17,25
|
17,14
|
17,30
|
17,21
|
| 13/08/2026 |
1.343.939 |
-0,06%
|
17,29
|
17,20
|
17,42
|
17,20
|
| 12/08/2026 |
1.195.260 |
0,53%
|
17,16
|
17,03
|
17,21
|
17,21
|
| 11/08/2026 |
1.196.380 |
-1,16%
|
17,30
|
17,12
|
17,37
|
17,12
|
| 10/08/2026 |
781.449 |
-0,97%
|
17,45
|
17,26
|
17,56
|
17,32
|
| 07/08/2026 |
952.344 |
0,87%
|
17,41
|
17,36
|
17,62
|
17,49
|
| 06/08/2026 |
1.337.790 |
-0,06%
|
17,44
|
17,26
|
17,52
|
17,34
|
| 05/08/2026 |
1.010.493 |
-0,52%
|
17,46
|
17,34
|
17,50
|
17,35
|
| 04/08/2026 |
1.033.989 |
-1,02%
|
17,60
|
17,36
|
17,61
|
17,44
|
| 03/08/2026 |
1.581.085 |
1,50%
|
17,36
|
17,31
|
17,92
|
17,62
|
| 31/07/2026 |
1.719.162 |
-1,20%
|
17,66
|
17,18
|
17,67
|
17,36
|
| 30/07/2026 |
2.822.095 |
0,46%
|
17,90
|
17,57
|
18,60
|
17,57
|
| 29/07/2026 |
1.265.165 |
0,81%
|
17,47
|
17,21
|
17,49
|
17,49
|
| 28/07/2026 |
1.740.855 |
2,60%
|
17,07
|
17,04
|
17,45
|
17,35
|
| 27/07/2026 |
787.342 |
0,60%
|
16,92
|
16,72
|
16,94
|
16,91
|
| 24/07/2026 |
1.224.878 |
0,00%
|
16,80
|
16,73
|
16,98
|
16,81
|
| 23/07/2026 |
1.579.275 |
-1,47%
|
17,07
|
16,79
|
17,12
|
16,81
|
| 22/07/2026 |
2.325.378 |
3,52%
|
16,60
|
16,52
|
17,21
|
17,06
|
| 21/07/2026 |
1.268.443 |
-1,14%
|
16,64
|
16,48
|
16,69
|
16,48
|
| 20/07/2026 |
736.197 |
-1,01%
|
16,71
|
16,62
|
16,84
|
16,67
|
| 17/07/2026 |
1.722.658 |
2,12%
|
16,54
|
16,52
|
16,89
|
16,84
|
| 16/07/2026 |
1.713.221 |
1,67%
|
16,22
|
16,16
|
16,57
|
16,49
|
| 15/07/2026 |
1.038.053 |
-1,34%
|
16,36
|
16,18
|
16,36
|
16,22
|
| 14/07/2026 |
1.466.552 |
-0,12%
|
16,30
|
16,21
|
16,55
|
16,44
|
| 13/07/2026 |
918.390 |
0,49%
|
16,37
|
16,30
|
16,46
|
16,46
|
| 10/07/2026 |
1.547.194 |
-0,55%
|
16,44
|
16,175
|
16,45
|
16,38
|
| 09/07/2026 |
1.342.671 |
1,79%
|
16,20
|
16,11
|
16,53
|
16,47
|
| 08/07/2026 |
2.603.274 |
-4,37%
|
16,71
|
16,14
|
16,76
|
16,18
|
| 07/07/2026 |
2.251.150 |
3,55%
|
16,58
|
16,54
|
16,99
|
16,92
|
| 06/07/2026 |
1.350.778 |
-1,57%
|
16,69
|
16,28
|
16,70
|
16,34
|
| 03/07/2026 |
2.069.232 |
-1,37%
|
16,66
|
16,28
|
16,70
|
16,60
|
| 02/07/2026 |
1.929.666 |
0,72%
|
16,74
|
16,52
|
17,03
|
16,83
|
| 01/07/2026 |
1.411.727 |
-0,30%
|
16,80
|
16,55
|
16,80
|
16,71
|
| 30/06/2026 |
3.013.340 |
-3,68%
|
17,37
|
16,62
|
17,37
|
16,76
|
| 29/06/2026 |
681.304 |
0,93%
|
17,33
|
17,19
|
17,40
|
17,40
|
| 26/06/2026 |
1.527.957 |
-0,86%
|
17,45
|
17,23
|
17,56
|
17,24
|
| 25/06/2026 |
1.047.299 |
-0,63%
|
17,51
|
17,39
|
17,59
|
17,39
|
| 24/06/2026 |
876.613 |
0,17%
|
17,53
|
17,34
|
17,55
|
17,50
|
| 23/06/2026 |
1.266.558 |
1,45%
|
17,25
|
17,24
|
17,52
|
17,47
|
| 19/06/2026 |
2.261.200 |
0,12%
|
17,44
|
17,22
|
17,54
|
17,22
|
| 18/06/2026 |
1.967.539 |
-1,64%
|
17,61
|
17,15
|
17,63
|
17,39
|
