Jeronimo Martins SGPS SA (JMT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
650.607 |
0,29%
|
20,48
|
20,24
|
20,52
|
20,46
|
| 06/02/2026 |
1.070.261 |
0,49%
|
20,32
|
19,87
|
20,40
|
20,40
|
| 05/02/2026 |
857.560 |
-2,31%
|
20,82
|
20,30
|
20,82
|
20,30
|
| 04/02/2026 |
1.162.837 |
3,28%
|
20,16
|
20,14
|
20,84
|
20,78
|
| 03/02/2026 |
928.798 |
-0,10%
|
20,20
|
20,06
|
20,22
|
20,12
|
| 02/02/2026 |
909.347 |
1,16%
|
20,16
|
19,98
|
20,22
|
20,14
|
| 30/01/2026 |
1.068.028 |
-1,04%
|
20,10
|
19,91
|
20,18
|
19,91
|
| 29/01/2026 |
1.005.887 |
-1,18%
|
20,48
|
20,06
|
20,48
|
20,12
|
| 28/01/2026 |
569.089 |
-0,20%
|
20,42
|
20,30
|
20,44
|
20,36
|
| 27/01/2026 |
912.788 |
0,79%
|
20,24
|
20,12
|
20,40
|
20,40
|
| 26/01/2026 |
710.184 |
0,10%
|
20,30
|
20,06
|
20,36
|
20,24
|
| 23/01/2026 |
1.015.981 |
-1,94%
|
20,70
|
20,16
|
20,72
|
20,22
|
| 22/01/2026 |
1.081.919 |
1,08%
|
20,60
|
20,58
|
20,76
|
20,62
|
| 21/01/2026 |
717.773 |
0,30%
|
20,36
|
20,22
|
20,46
|
20,40
|
| 20/01/2026 |
666.054 |
-0,10%
|
20,38
|
20,20
|
20,48
|
20,34
|
| 19/01/2026 |
631.828 |
-1,07%
|
20,56
|
20,34
|
20,64
|
20,36
|
| 16/01/2026 |
853.020 |
0,00%
|
20,60
|
20,36
|
20,66
|
20,58
|
| 15/01/2026 |
1.878.757 |
1,98%
|
20,16
|
20,10
|
20,58
|
20,58
|
| 14/01/2026 |
2.086.668 |
-3,81%
|
21,06
|
19,96
|
21,08
|
20,18
|
| 13/01/2026 |
890.598 |
-0,66%
|
21,12
|
20,86
|
21,18
|
20,98
|
| 12/01/2026 |
743.981 |
0,29%
|
21,16
|
21,06
|
21,24
|
21,12
|
| 09/01/2026 |
657.900 |
0,48%
|
20,94
|
20,90
|
21,10
|
21,06
|
| 08/01/2026 |
663.301 |
0,48%
|
20,86
|
20,72
|
21,00
|
20,96
|
| 07/01/2026 |
1.258.748 |
-1,23%
|
21,10
|
20,76
|
21,24
|
20,86
|
| 06/01/2026 |
1.159.480 |
1,73%
|
20,80
|
20,68
|
21,36
|
21,12
|
| 05/01/2026 |
726.676 |
1,77%
|
20,40
|
20,26
|
20,76
|
20,76
|
| 02/01/2026 |
417.792 |
0,69%
|
20,38
|
20,24
|
20,44
|
20,40
|
| 31/12/2025 |
180.396 |
-0,10%
|
20,32
|
20,24
|
20,32
|
20,26
|
| 30/12/2025 |
476.391 |
0,30%
|
20,12
|
20,10
|
20,30
|
20,28
|
| 29/12/2025 |
517.784 |
0,70%
|
20,02
|
19,98
|
20,22
|
20,22
|
| 24/12/2025 |
146.586 |
0,00%
|
20,18
|
19,98
|
20,18
|
20,08
|
| 23/12/2025 |
307.106 |
-0,79%
|
20,28
|
20,08
|
20,30
|
20,08
|
| 22/12/2025 |
529.658 |
-0,10%
|
20,20
|
20,06
|
20,28
|
20,24
|
| 19/12/2025 |
1.224.566 |
-0,20%
|
20,18
|
20,14
|
20,34
|
20,26
|
| 18/12/2025 |
732.563 |
1,00%
|
20,32
|
20,14
|
20,36
|
20,30
|
| 17/12/2025 |
632.384 |
0,75%
|
19,95
|
19,86
|
20,10
|
20,10
|
| 16/12/2025 |
775.374 |
-0,25%
|
19,98
|
19,95
|
20,08
|
19,95
|
| 15/12/2025 |
614.152 |
1,16%
|
19,85
|
19,75
|
20,02
|
20,00
|
| 12/12/2025 |
719.586 |
0,05%
|
19,78
|
19,66
|
19,82
|
19,77
|
| 11/12/2025 |
636.504 |
-0,50%
|
19,91
|
19,61
|
19,98
|
19,76
|
| 10/12/2025 |
590.287 |
-0,80%
|
19,90
|
19,77
|
20,02
|
19,86
|
| 09/12/2025 |
848.723 |
0,25%
|
20,04
|
19,86
|
20,24
|
20,02
|
| 08/12/2025 |
617.714 |
-0,55%
|
20,00
|
19,97
|
20,16
|
19,97
|
| 05/12/2025 |
623.507 |
-0,20%
|
20,12
|
20,04
|
20,22
|
20,08
|
| 04/12/2025 |
800.674 |
-1,18%
|
20,26
|
20,10
|
20,40
|
20,12
|
| 03/12/2025 |
765.789 |
-0,59%
|
20,50
|
20,14
|
20,52
|
20,36
|
| 02/12/2025 |
769.599 |
-0,39%
|
20,62
|
20,38
|
20,66
|
20,48
|
| 01/12/2025 |
1.050.229 |
0,59%
|
20,48
|
20,40
|
20,82
|
20,56
|
| 28/11/2025 |
1.044.230 |
-2,39%
|
20,92
|
20,34
|
20,92
|
20,44
|
| 27/11/2025 |
568.883 |
-0,66%
|
21,14
|
20,94
|
21,22
|
20,94
|
| 26/11/2025 |
827.281 |
-1,13%
|
21,46
|
21,08
|
21,50
|
21,08
|
| 25/11/2025 |
836.132 |
1,33%
|
21,04
|
21,00
|
21,46
|
21,32
|
| 24/11/2025 |
1.416.407 |
-2,41%
|
21,82
|
21,04
|
21,84
|
21,04
|
| 21/11/2025 |
603.363 |
-1,10%
|
21,70
|
21,48
|
21,86
|
21,56
|
| 20/11/2025 |
601.412 |
1,21%
|
21,72
|
21,50
|
21,86
|
21,80
|
