Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Jerónimo Martins (JMAR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
22/01/2020 843.887 0,26% 15,365 15,365 15,56 15,445
21/01/2020 645.379 -0,81% 15,55 15,345 15,55 15,405
20/01/2020 533.910 -0,77% 15,70 15,43 15,70 15,53
17/01/2020 901.665 0,06% 15,80 15,565 15,85 15,65
16/01/2020 1.107.122 -1,33% 15,925 15,63 15,935 15,64
15/01/2020 2.975.120 3,66% 15,75 15,75 16,27 15,85
14/01/2020 936.055 1,09% 15,215 15,02 15,29 15,29
13/01/2020 753.054 0,47% 15,11 15,055 15,30 15,125
10/01/2020 571.450 0,30% 15,02 14,97 15,115 15,055
09/01/2020 1.079.941 0,57% 15,10 14,985 15,175 15,01
08/01/2020 951.625 0,20% 14,88 14,775 15,19 14,925
07/01/2020 993.187 0,78% 14,79 14,74 15,05 14,895
06/01/2020 928.013 0,31% 14,60 14,52 14,78 14,78
03/01/2020 443.146 -1,21% 14,80 14,615 14,835 14,735
02/01/2020 516.524 1,71% 14,70 14,66 14,915 14,915
31/12/2019 207.039 -1,51% 14,935 14,665 14,935 14,665
30/12/2019 290.263 -1,03% 15,00 14,875 15,03 14,89
27/12/2019 362.262 1,31% 14,93 14,845 15,045 15,045
26/12/2019 79.853 -1,00% 14,92 14,805 14,92 14,85
24/12/2019 79.853 -1,00% 14,92 14,805 14,92 14,85
23/12/2019 477.210 -0,10% 15,00 14,94 15,11 15,00
20/12/2019 1.161.980 2,98% 14,60 14,58 15,015 15,015
19/12/2019 949.635 0,69% 14,39 14,365 14,58 14,58
18/12/2019 775.929 -1,56% 14,735 14,48 14,735 14,48
17/12/2019 832.767 -0,84% 14,77 14,65 14,805 14,71
16/12/2019 571.636 -0,20% 14,92 14,78 14,95 14,835
13/12/2019 692.043 0,27% 14,92 14,785 14,94 14,865
12/12/2019 648.759 0,41% 14,70 14,685 14,945 14,825
11/12/2019 756.763 0,20% 14,755 14,62 14,81 14,765
10/12/2019 549.414 -0,14% 14,78 14,57 14,78 14,735
09/12/2019 383.779 -0,10% 14,78 14,67 14,83 14,755
06/12/2019 660.869 1,55% 14,63 14,575 14,77 14,77
05/12/2019 638.831 0,07% 14,52 14,485 14,625 14,545
04/12/2019 816.697 1,43% 14,43 14,385 14,62 14,535
03/12/2019 807.612 -0,59% 14,41 14,33 14,50 14,33
02/12/2019 1.094.897 -0,55% 14,585 14,295 14,62 14,415
29/11/2019 909.569 -0,89% 14,695 14,495 14,695 14,495
28/11/2019 1.164.186 -1,02% 14,60 14,15 14,655 14,625
27/11/2019 1.093.704 0,24% 14,75 14,63 14,84 14,775
26/11/2019 2.311.222 0,27% 14,755 14,495 14,755 14,74
25/11/2019 824.848 0,38% 14,615 14,52 14,785 14,70
22/11/2019 608.969 0,45% 14,65 14,585 14,83 14,645
21/11/2019 872.191 -0,72% 14,65 14,495 14,66 14,58
20/11/2019 1.056.303 -1,28% 14,915 14,66 14,915 14,685
19/11/2019 682.449 -1,16% 15,08 14,85 15,11 14,875
18/11/2019 710.054 1,35% 14,915 14,915 15,05 15,05
15/11/2019 857.187 -0,84% 14,85 14,735 14,99 14,85
14/11/2019 838.751 -1,16% 15,10 14,87 15,135 14,975
13/11/2019 836.593 -1,75% 15,375 15,115 15,395 15,15
12/11/2019 474.088 0,59% 15,40 15,33 15,42 15,42
11/11/2019 421.204 -0,55% 15,435 15,30 15,465 15,33
08/11/2019 517.929 -0,26% 15,46 15,33 15,475 15,415
07/11/2019 841.571 1,98% 15,15 15,13 15,50 15,455
06/11/2019 1.191.322 0,40% 15,10 14,92 15,165 15,155
05/11/2019 853.510 -0,23% 15,145 15,015 15,22 15,095
04/11/2019 908.126 0,87% 15,085 14,905 15,13 15,13
01/11/2019 347.469 -0,30% 15,12 14,955 15,12 15,00
31/10/2019 943.452 -0,30% 14,98 14,965 15,205 15,045
30/10/2019 1.032.140 0,90% 14,84 14,84 15,125 15,09
29/10/2019 686.302 -0,13% 14,955 14,815 14,96 14,955
28/10/2019 661.918 0,30% 14,975 14,905 15,045 14,975
25/10/2019 726.152 0,07% 14,905 14,83 15,045 14,93
24/10/2019 1.700.692 0,30% 15,045 14,74 15,34 14,92
23/10/2019 749.690 0,68% 14,64 14,64 14,90 14,875
22/10/2019 744.190 0,72% 14,68 14,64 14,815 14,775
21/10/2019 1.120.889 -1,97% 15,02 14,56 15,03 14,67
18/10/2019 795.256 -1,42% 15,165 14,90 15,225 14,965
17/10/2019 1.074.571 0,63% 15,115 14,98 15,18 15,18
16/10/2019 1.015.547 0,40% 15,015 14,96 15,12 15,085
15/10/2019 773.529 0,30% 15,005 14,90 15,165 15,025
14/10/2019 645.508 -1,12% 15,16 14,925 15,16 14,98
11/10/2019 961.126 0,56% 15,08 15,005 15,22 15,15
10/10/2019 1.013.679 0,10% 15,11 15,035 15,22 15,065
09/10/2019 1.007.169 -0,23% 15,155 14,975 15,17 15,05
08/10/2019 816.673 0,13% 15,095 15,025 15,255 15,085
07/10/2019 834.967 1,01% 14,99 14,91 15,065 15,065
04/10/2019 806.067 0,95% 14,785 14,76 14,96 14,915
03/10/2019 626.360 -1,14% 14,95 14,755 15,01 14,775
02/10/2019 1.203.388 -2,26% 15,31 14,945 15,325 14,945
01/10/2019 862.177 -1,23% 15,345 15,225 15,47 15,29
30/09/2019 857.824 0,23% 15,40 15,37 15,58 15,48
27/09/2019 747.139 -0,03% 15,45 15,405 15,54 15,445
26/09/2019 793.235 0,39% 15,40 15,38 15,565 15,45
25/09/2019 1.148.855 -2,44% 15,71 15,195 15,79 15,39
24/09/2019 1.064.858 -0,03% 15,845 15,765 15,975 15,775
23/09/2019 553.735 -0,47% 15,76 15,665 15,895 15,78
20/09/2019 1.207.217 0,13% 15,84 15,62 15,885 15,855
19/09/2019 696.429 0,92% 15,645 15,54 15,845 15,835
18/09/2019 913.686 -2,64% 15,97 15,605 16,11 15,69
17/09/2019 1.380.320 2,55% 15,725 15,63 16,115 16,115
16/09/2019 773.839 -0,48% 15,735 15,61 15,835 15,715
13/09/2019 634.771 -0,16% 15,83 15,695 15,83 15,79
12/09/2019 801.520 0,32% 15,755 15,64 15,84 15,815
11/09/2019 1.143.804 1,32% 15,585 15,485 15,77 15,765
10/09/2019 1.241.219 -0,32% 15,55 15,385 15,585 15,56
09/09/2019 976.430 -1,61% 15,85 15,445 15,85 15,61
06/09/2019 952.867 -0,25% 15,75 15,545 15,865 15,865
05/09/2019 1.029.563 0,16% 15,90 15,64 15,98 15,905
04/09/2019 790.470 1,47% 15,78 15,655 15,89 15,88
03/09/2019 751.541 0,06% 15,525 15,42 15,65 15,65

login

Pesquisa de títulos

Fale Connosco