Jeronimo Martins SGPS SA (JMT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 17/06/2026 |
1.642.164 |
0,06%
|
17,63
|
17,54
|
17,84
|
17,68
|
| 16/06/2026 |
1.490.667 |
0,06%
|
17,73
|
17,44
|
17,73
|
17,67
|
| 15/06/2026 |
948.138 |
-0,56%
|
17,91
|
17,66
|
17,91
|
17,66
|
| 12/06/2026 |
1.312.936 |
0,45%
|
17,85
|
17,62
|
17,86
|
17,76
|
| 11/06/2026 |
1.092.026 |
-0,11%
|
17,68
|
17,60
|
17,91
|
17,68
|
| 10/06/2026 |
1.143.071 |
-0,67%
|
17,86
|
17,58
|
17,90
|
17,70
|
| 09/06/2026 |
1.469.454 |
1,42%
|
17,62
|
17,53
|
17,88
|
17,82
|
| 08/06/2026 |
950.599 |
-0,85%
|
17,72
|
17,54
|
17,75
|
17,57
|
| 05/06/2026 |
1.161.649 |
0,06%
|
17,70
|
17,69
|
17,91
|
17,72
|
| 04/06/2026 |
1.363.887 |
-0,56%
|
17,85
|
17,68
|
18,00
|
17,71
|
| 03/06/2026 |
793.197 |
0,40%
|
17,74
|
17,71
|
17,94
|
17,81
|
| 02/06/2026 |
1.108.981 |
-0,84%
|
17,94
|
17,68
|
17,95
|
17,74
|
| 01/06/2026 |
1.554.988 |
-1,49%
|
18,40
|
17,88
|
18,40
|
17,89
|
| 29/05/2026 |
3.170.896 |
-0,82%
|
18,46
|
18,16
|
18,54
|
18,16
|
| 28/05/2026 |
963.048 |
-2,50%
|
18,72
|
18,31
|
18,75
|
18,31
|
| 27/05/2026 |
759.111 |
0,97%
|
18,56
|
18,56
|
18,92
|
18,78
|
| 26/05/2026 |
1.025.580 |
-0,64%
|
18,74
|
18,60
|
18,84
|
18,60
|
| 25/05/2026 |
448.802 |
0,11%
|
18,83
|
18,70
|
18,85
|
18,72
|
| 22/05/2026 |
902.153 |
-0,69%
|
18,94
|
18,70
|
19,06
|
18,70
|
| 21/05/2026 |
920.688 |
-0,58%
|
19,00
|
18,78
|
19,07
|
18,83
|
| 20/05/2026 |
666.021 |
0,05%
|
18,87
|
18,76
|
19,08
|
18,94
|
| 19/05/2026 |
939.282 |
0,91%
|
18,80
|
18,79
|
19,13
|
18,93
|
| 18/05/2026 |
1.016.552 |
1,90%
|
18,34
|
18,26
|
18,99
|
18,76
|
| 15/05/2026 |
1.639.744 |
0,38%
|
18,70
|
18,41
|
18,91
|
18,41
|
| 14/05/2026 |
841.140 |
0,71%
|
18,28
|
18,13
|
18,34
|
18,34
|
| 13/05/2026 |
880.935 |
0,94%
|
18,02
|
17,97
|
18,25
|
18,21
|
| 12/05/2026 |
1.548.364 |
-2,54%
|
18,50
|
18,04
|
18,51
|
18,04
|
| 11/05/2026 |
1.460.034 |
-1,12%
|
18,72
|
18,48
|
18,76
|
18,51
|
| 08/05/2026 |
2.000.407 |
0,70%
|
18,62
|
18,54
|
19,00
|
18,72
|
| 07/05/2026 |
3.498.984 |
-5,32%
|
20,50
|
18,59
|
20,86
|
18,59
|
| 06/05/2026 |
1.095.193 |
2,47%
|
19,95
|
19,90
|
20,32
|
20,32
|
| 05/05/2026 |
1.041.002 |
-0,30%
|
20,00
|
19,82
|
20,26
|
19,83
|
| 04/05/2026 |
1.055.700 |
-2,79%
|
20,60
|
19,81
|
20,64
|
19,89
|
| 30/04/2026 |
796.484 |
1,29%
|
20,12
|
20,06
|
20,50
|
20,46
|
| 29/04/2026 |
917.638 |
-0,88%
|
20,50
|
20,04
|
20,56
|
20,20
|
| 28/04/2026 |
783.803 |
-0,10%
|
20,36
|
20,30
|
20,50
|
20,38
|
| 27/04/2026 |
139.714 |
-0,49%
|
20,52
|
20,36
|
20,52
|
20,40
|
| 24/04/2026 |
529.987 |
-0,97%
|
20,62
|
20,48
|
20,72
|
20,50
|
| 23/04/2026 |
584.437 |
0,39%
|
20,60
|
20,30
|
20,70
|
20,70
|
| 22/04/2026 |
605.317 |
0,00%
|
20,64
|
20,46
|
20,68
|
20,62
|
| 21/04/2026 |
1.087.068 |
-2,46%
|
21,16
|
20,52
|
21,16
|
20,62
|
| 20/04/2026 |
334.765 |
-0,47%
|
21,22
|
21,04
|
21,28
|
21,14
|
| 17/04/2026 |
476.074 |
1,24%
|
21,10
|
20,96
|
21,24
|
21,24
|
| 16/04/2026 |
869.154 |
-0,38%
|
21,14
|
20,98
|
21,38
|
20,98
|
| 15/04/2026 |
682.363 |
-0,38%
|
21,20
|
21,00
|
21,36
|
21,06
|
| 14/04/2026 |
714.821 |
0,19%
|
21,10
|
21,02
|
21,30
|
21,14
|
| 13/04/2026 |
612.850 |
1,25%
|
20,84
|
20,82
|
21,10
|
21,10
|
| 10/04/2026 |
763.709 |
-0,10%
|
20,90
|
20,82
|
21,10
|
20,84
|
| 09/04/2026 |
641.992 |
-0,67%
|
20,98
|
20,74
|
21,00
|
20,86
|
| 08/04/2026 |
1.052.389 |
2,34%
|
21,00
|
20,84
|
21,18
|
21,00
|
| 07/04/2026 |
800.549 |
-1,06%
|
20,94
|
20,52
|
21,06
|
20,52
|
| 02/04/2026 |
995.443 |
-1,05%
|
20,54
|
20,26
|
20,96
|
20,74
|
| 01/04/2026 |
931.889 |
1,95%
|
20,60
|
20,58
|
21,00
|
20,96
|
| 31/03/2026 |
872.877 |
1,18%
|
20,46
|
20,40
|
20,60
|
20,56
|
| 30/03/2026 |
965.530 |
0,59%
|
20,24
|
20,04
|
20,38
|
20,32
|
| 27/03/2026 |
1.547.066 |
-3,35%
|
20,98
|
20,00
|
21,00
|
20,20
|
| 26/03/2026 |
1.126.566 |
2,15%
|
20,32
|
20,32
|
20,90
|
20,90
|
| 25/03/2026 |
1.010.314 |
1,49%
|
20,30
|
20,08
|
20,46
|
20,46
|
| 24/03/2026 |
844.973 |
1,00%
|
20,04
|
19,95
|
20,30
|
20,16
|
| 23/03/2026 |
931.783 |
-1,09%
|
20,00
|
19,64
|
20,26
|
19,96
|
| 20/03/2026 |
1.297.313 |
1,10%
|
20,04
|
20,04
|
20,68
|
20,18
|
| 19/03/2026 |
2.189.437 |
-7,34%
|
21,40
|
19,69
|
21,42
|
19,96
|
| 18/03/2026 |
868.545 |
-1,55%
|
21,88
|
21,48
|
21,96
|
21,54
|
| 17/03/2026 |
1.100.729 |
-2,58%
|
22,54
|
21,88
|
22,68
|
21,88
|
| 16/03/2026 |
700.633 |
0,63%
|
22,34
|
22,32
|
22,54
|
22,46
|
| 13/03/2026 |
720.631 |
0,63%
|
22,12
|
21,96
|
22,40
|
22,32
|
| 12/03/2026 |
769.802 |
2,69%
|
21,58
|
21,52
|
22,18
|
22,18
|
| 11/03/2026 |
661.329 |
0,56%
|
21,50
|
21,34
|
21,60
|
21,60
|
| 10/03/2026 |
803.123 |
0,47%
|
21,52
|
21,22
|
21,58
|
21,48
|
| 09/03/2026 |
659.685 |
0,47%
|
21,12
|
21,02
|
21,52
|
21,38
|
| 06/03/2026 |
1.058.493 |
-0,09%
|
21,56
|
21,14
|
21,60
|
21,28
|
| 05/03/2026 |
478.850 |
-0,28%
|
21,40
|
21,28
|
21,76
|
21,30
|
| 04/03/2026 |
531.808 |
-0,09%
|
21,52
|
21,36
|
21,74
|
21,36
|
| 03/03/2026 |
839.076 |
-3,17%
|
21,90
|
21,36
|
22,00
|
21,38
|
| 02/03/2026 |
772.223 |
-0,81%
|
21,98
|
21,78
|
22,24
|
22,08
|
| 27/02/2026 |
1.597.486 |
0,82%
|
22,10
|
21,92
|
22,28
|
22,26
|
| 26/02/2026 |
596.026 |
0,73%
|
21,84
|
21,80
|
22,08
|
22,08
|
| 25/02/2026 |
445.837 |
-0,73%
|
22,18
|
21,78
|
22,18
|
21,92
|
| 24/02/2026 |
649.593 |
-0,09%
|
22,12
|
22,06
|
22,42
|
22,08
|
| 23/02/2026 |
1.048.309 |
4,15%
|
21,18
|
21,16
|
22,12
|
22,10
|
| 20/02/2026 |
686.344 |
0,57%
|
21,08
|
21,06
|
21,42
|
21,22
|
| 19/02/2026 |
586.098 |
0,00%
|
21,06
|
21,02
|
21,28
|
21,10
|
| 18/02/2026 |
708.578 |
-1,22%
|
21,32
|
21,08
|
21,36
|
21,10
|
| 17/02/2026 |
457.412 |
0,09%
|
21,26
|
21,20
|
21,58
|
21,36
|
| 16/02/2026 |
399.419 |
0,47%
|
21,28
|
21,22
|
21,48
|
21,34
|
| 13/02/2026 |
711.710 |
0,86%
|
21,04
|
20,98
|
21,38
|
21,24
|
| 12/02/2026 |
641.865 |
0,57%
|
20,98
|
20,78
|
21,08
|
21,06
|
| 11/02/2026 |
1.135.125 |
1,85%
|
20,60
|
20,56
|
20,94
|
20,94
|
| 10/02/2026 |
633.813 |
0,49%
|
20,52
|
20,36
|
20,56
|
20,56
|
