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 > >>
16-09-2019 634.771 -0,16% 15,83 15,695 15,83 15,79
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
02-09-2019 1.168.019 4,20% 14,93 14,92 15,64 15,64
30-08-2019 1.485.407 3,06% 14,75 14,66 15,01 15,01
29-08-2019 625.939 -0,44% 14,63 14,50 14,795 14,565
28-08-2019 883.042 2,31% 14,37 14,23 14,735 14,63
27-08-2019 830.372 -1,28% 14,51 14,30 14,515 14,30
26-08-2019 277.886 0,21% 14,45 14,325 14,57 14,485
23-08-2019 774.111 -1,47% 14,79 14,38 14,805 14,455
22-08-2019 548.741 -0,78% 14,70 14,605 14,835 14,67
21-08-2019 646.249 1,09% 14,56 14,56 14,84 14,785
20-08-2019 845.347 -0,58% 14,675 14,525 14,895 14,625
19-08-2019 528.008 1,69% 14,45 14,415 14,795 14,71
16-08-2019 765.254 2,26% 14,125 14,125 14,465 14,465
15-08-2019 750.759 -1,12% 14,275 14,115 14,34 14,145
14-08-2019 714.090 -0,35% 14,40 14,205 14,52 14,305
13-08-2019 948.081 -0,55% 14,45 14,23 14,495 14,355
12-08-2019 675.775 -0,24% 14,555 14,415 14,80 14,435
09-08-2019 508.120 -1,83% 14,685 14,445 14,855 14,47
08-08-2019 769.278 2,68% 14,45 14,445 14,87 14,74
07-08-2019 620.226 1,49% 14,205 14,175 14,38 14,355
06-08-2019 779.817 1,11% 14,10 14,01 14,26 14,145
05-08-2019 745.331 -1,27% 14,075 13,915 14,125 13,99
02-08-2019 801.481 -3,90% 14,495 14,075 14,62 14,17
01-08-2019 564.971 0,96% 14,53 14,53 14,755 14,745
31-07-2019 774.131 -0,07% 14,665 14,49 14,675 14,605
30-07-2019 516.198 -0,75% 14,73 14,535 14,74 14,615
29-07-2019 960.974 -0,91% 14,55 14,41 14,84 14,725
26-07-2019 1.261.188 0,78% 14,95 14,535 14,95 14,86
25-07-2019 667.075 -0,61% 14,90 14,66 14,90 14,745
24-07-2019 985.360 1,19% 14,67 14,455 14,915 14,835
23-07-2019 456.744 0,41% 14,655 14,57 14,695 14,66
22-07-2019 732.591 -2,01% 14,785 14,50 14,795 14,60
19-07-2019 629.549 0,51% 14,91 14,835 14,955 14,90
18-07-2019 314.030 -0,57% 14,875 14,805 14,915 14,825
17-07-2019 702.549 0,24% 14,90 14,845 14,98 14,91
16-07-2019 748.741 -0,30% 14,83 14,75 15,025 14,875
15-07-2019 759.762 1,77% 14,71 14,71 14,94 14,92
12-07-2019 650.684 1,56% 14,455 14,385 14,745 14,66
11-07-2019 507.309 1,23% 14,355 14,26 14,435 14,435
10-07-2019 733.632 -0,42% 14,225 14,175 14,36 14,26
09-07-2019 823.572 -0,49% 14,325 14,12 14,54 14,32
08-07-2019 837.783 1,48% 14,23 14,06 14,45 14,39
05-07-2019 771.384 0,32% 14,05 13,905 14,225 14,18
04-07-2019 566.196 0,96% 13,905 13,905 14,175 14,135
03-07-2019 1.276.500 1,52% 13,875 13,765 14,045 14,00
02-07-2019 2.803.938 -5,19% 14,69 13,665 14,715 13,79
01-07-2019 898.084 2,68% 14,195 14,19 14,555 14,545
28-06-2019 705.645 -0,21% 14,23 14,10 14,23 14,165
27-06-2019 545.104 1,28% 14,025 13,965 14,205 14,195
26-06-2019 911.995 -1,58% 14,135 13,90 14,275 14,015
25-06-2019 575.452 0,00% 14,23 14,08 14,255 14,24
24-06-2019 530.250 -0,35% 14,29 14,13 14,48 14,24
21-06-2019 1.466.371 0,60% 14,26 14,225 14,48 14,29
20-06-2019 627.136 0,00% 14,21 14,045 14,25 14,205
19-06-2019 892.527 -2,34% 14,535 14,165 14,535 14,205
18-06-2019 541.905 2,43% 14,22 14,22 14,555 14,545
17-06-2019 817.526 -1,29% 14,43 14,15 14,43 14,20
14-06-2019 575.336 -1,00% 14,50 14,29 14,54 14,385
13-06-2019 703.020 -0,85% 14,565 14,45 14,625 14,53
12-06-2019 1.000.851 0,51% 14,585 14,43 14,745 14,655
11-06-2019 483.997 -0,17% 14,55 14,53 14,685 14,58
10-06-2019 267.562 0,31% 14,56 14,50 14,645 14,605
07-06-2019 798.835 1,61% 14,34 14,335 14,575 14,56
06-06-2019 923.104 0,81% 14,20 14,16 14,415 14,33
05-06-2019 1.236.484 2,16% 13,87 13,87 14,38 14,215
04-06-2019 849.853 1,42% 13,595 13,59 14,035 13,915
03-06-2019 557.779 0,70% 13,61 13,59 13,80 13,72
31-05-2019 679.703 -1,91% 13,795 13,545 13,795 13,625
30-05-2019 527.691 1,09% 13,765 13,73 13,89 13,89
29-05-2019 627.257 -1,08% 13,79 13,66 13,875 13,74
28-05-2019 1.347.347 -0,96% 13,935 13,825 14,06 13,89
27-05-2019 982.855 2,52% 13,67 13,625 14,145 14,025
24-05-2019 1.407.908 1,98% 13,44 13,44 13,68 13,68
23-05-2019 1.094.018 -0,63% 13,40 13,365 13,505 13,415
22-05-2019 1.601.028 1,35% 13,19 13,19 13,55 13,50
21-05-2019 1.058.255 1,72% 13,095 13,055 13,36 13,32
20-05-2019 893.773 1,59% 12,89 12,885 13,18 13,095
17-05-2019 1.772.825 -3,59% 13,20 12,76 13,205 12,89
16-05-2019 2.463.037 -2,20% 13,67 12,87 13,78 13,37
15-05-2019 716.691 0,66% 13,66 13,58 13,735 13,67
14-05-2019 738.341 0,37% 13,53 13,53 13,71 13,58
13-05-2019 613.667 -1,92% 13,895 13,51 13,895 13,53
10-05-2019 673.455 0,33% 13,90 13,795 13,98 13,795
09-05-2019 836.088 -1,01% 13,86 13,735 13,93 13,75
08-05-2019 880.355 -0,86% 14,025 13,88 14,08 13,89
07-05-2019 1.013.113 0,39% 14,22 14,01 14,35 14,01
06-05-2019 588.272 -2,02% 14,44 14,22 14,49 14,28
03-05-2019 783.332 0,24% 14,525 14,43 14,62 14,575
02-05-2019 769.748 0,14% 14,465 14,465 14,68 14,54
01-05-2019 1.162.800 0,14% 14,48 14,43 14,72 14,52
30-04-2019 1.162.800 0,14% 14,48 14,43 14,72 14,52

login

Pesquisa de títulos

Fale Connosco