BiG | O banco que entende os seus valores.

Jeronimo Martins SGPS SA (JMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/11/2025	637.211	1,13%	21,34	21,28	21,64	21,54
18/11/2025	495.230	-1,57%	21,64	21,28	21,66	21,30
17/11/2025	437.052	-0,46%	21,80	21,64	21,86	21,64
14/11/2025	530.558	-2,07%	22,12	21,70	22,18	21,74
13/11/2025	567.509	0,54%	22,18	22,02	22,26	22,20
12/11/2025	526.573	0,55%	21,92	21,80	22,18	22,08
11/11/2025	500.534	0,37%	21,90	21,78	22,08	21,96
10/11/2025	579.550	1,02%	21,68	21,64	21,92	21,88
07/11/2025	605.634	-2,17%	22,18	21,50	22,18	21,66
06/11/2025	664.268	0,00%	22,04	22,00	22,16	22,14
05/11/2025	656.148	0,73%	21,98	21,92	22,18	22,14
04/11/2025	946.243	-1,26%	22,20	21,74	22,24	21,98
03/11/2025	493.532	-0,36%	22,38	22,24	22,66	22,26
31/10/2025	998.625	-0,36%	22,36	22,14	22,46	22,34
30/10/2025	2.365.454	11,43%	20,92	20,92	22,42	22,42
29/10/2025	1.064.202	-1,47%	20,36	20,04	20,50	20,12
28/10/2025	618.741	0,00%	20,42	20,30	20,48	20,42
27/10/2025	715.780	0,99%	20,20	20,18	20,42	20,42
24/10/2025	446.027	-0,10%	20,24	20,14	20,30	20,22
23/10/2025	691.914	-0,49%	20,30	20,20	20,56	20,24
22/10/2025	1.387.377	0,30%	20,28	20,02	20,36	20,34
21/10/2025	950.321	-1,27%	20,56	20,26	20,58	20,28
20/10/2025	637.999	0,69%	20,30	20,24	20,54	20,54
17/10/2025	916.369	-1,64%	20,66	20,40	20,68	20,40
16/10/2025	569.655	0,78%	20,58	20,50	20,78	20,74
15/10/2025	830.747	-0,39%	20,70	20,38	20,78	20,58
14/10/2025	573.999	-0,58%	20,80	20,64	20,90	20,66
13/10/2025	434.419	0,39%	20,80	20,64	20,82	20,78
10/10/2025	557.682	0,19%	20,70	20,68	20,94	20,70
09/10/2025	844.164	-0,67%	20,74	20,60	20,84	20,66
08/10/2025	587.491	0,10%	20,72	20,72	20,96	20,80
07/10/2025	939.193	0,29%	20,78	20,68	21,02	20,78
06/10/2025	752.262	0,58%	20,48	20,48	20,92	20,72
03/10/2025	1.443.945	0,29%	20,50	20,48	20,92	20,60
02/10/2025	1.091.067	2,80%	20,02	19,89	20,54	20,54
01/10/2025	1.651.583	-3,48%	20,56	19,92	20,64	19,98
30/09/2025	631.488	0,29%	20,60	20,52	20,72	20,70
29/09/2025	524.264	1,38%	20,42	20,38	20,64	20,64
26/09/2025	835.176	-0,59%	20,50	20,30	20,52	20,36
25/09/2025	483.272	-0,49%	20,58	20,46	20,62	20,48
24/09/2025	1.047.803	-1,25%	20,90	20,44	20,90	20,58
23/09/2025	502.823	0,77%	20,76	20,64	20,96	20,84
22/09/2025	825.454	-2,45%	21,12	20,68	21,30	20,68
19/09/2025	1.141.110	-0,94%	21,40	21,04	21,46	21,20
18/09/2025	790.494	0,28%	21,40	21,24	21,52	21,40
17/09/2025	517.402	0,38%	21,32	21,18	21,46	21,34
16/09/2025	921.550	-1,48%	21,54	21,18	21,58	21,26
15/09/2025	508.037	-0,37%	21,68	21,56	21,76	21,58
12/09/2025	590.416	-0,64%	21,80	21,60	21,84	21,66
11/09/2025	451.831	0,74%	21,72	21,64	21,86	21,80
10/09/2025	559.886	-0,28%	21,72	21,50	21,78	21,64
09/09/2025	537.722	-0,09%	21,80	21,64	21,92	21,70
08/09/2025	602.499	-0,82%	21,92	21,58	21,92	21,72
05/09/2025	564.355	0,28%	21,80	21,74	21,92	21,90
04/09/2025	637.069	2,83%	21,26	21,26	21,84	21,84
03/09/2025	408.413	0,28%	21,14	21,06	21,32	21,24
02/09/2025	694.111	-0,75%	21,26	20,98	21,26	21,18
01/09/2025	627.992	0,95%	21,20	21,18	21,48	21,34
29/08/2025	479.049	0,48%	21,10	20,98	21,32	21,14
28/08/2025	557.101	0,57%	21,00	20,78	21,12	21,04
27/08/2025	337.302	-0,19%	21,00	20,76	21,04	20,92
26/08/2025	724.885	-0,38%	20,96	20,94	21,18	20,96
25/08/2025	324.630	0,67%	20,92	20,76	21,06	21,04
22/08/2025	616.028	-2,43%	21,42	20,88	21,42	20,90
21/08/2025	237.021	0,28%	21,38	21,30	21,46	21,42
20/08/2025	350.057	0,76%	21,24	21,22	21,42	21,36
19/08/2025	528.074	1,15%	21,04	20,92	21,28	21,20
18/08/2025	262.501	0,48%	20,96	20,86	21,02	20,96
15/08/2025	328.200	0,39%	20,88	20,70	20,88	20,86
14/08/2025	282.878	-0,38%	20,92	20,72	20,92	20,78
13/08/2025	547.142	0,77%	20,76	20,66	21,12	20,86
12/08/2025	525.629	-0,10%	20,76	20,60	20,76	20,70
11/08/2025	597.256	-1,15%	21,04	20,66	21,10	20,72
08/08/2025	559.162	-0,57%	21,12	20,90	21,16	20,96
07/08/2025	377.691	-0,85%	21,28	21,02	21,28	21,08
06/08/2025	597.089	-0,09%	21,28	21,06	21,28	21,26
05/08/2025	929.026	0,66%	21,16	20,92	21,32	21,28
04/08/2025	1.015.599	2,92%	20,56	20,54	21,16	21,14
01/08/2025	2.492.214	-4,02%	21,02	20,06	21,04	20,54
31/07/2025	660.764	0,85%	21,28	21,18	21,50	21,40
30/07/2025	430.910	-1,39%	21,46	21,22	21,56	21,22
29/07/2025	492.696	0,75%	21,34	21,20	21,52	21,52
28/07/2025	403.844	-1,57%	21,74	21,22	21,80	21,36
25/07/2025	437.351	0,00%	21,74	21,60	21,80	21,70
24/07/2025	730.697	-0,82%	22,00	21,60	22,00	21,70
23/07/2025	628.783	0,18%	21,98	21,74	21,98	21,88
22/07/2025	530.268	-0,37%	21,98	21,70	21,98	21,84
21/07/2025	609.513	-1,53%	22,24	21,72	22,26	21,92
18/07/2025	458.930	-0,09%	22,38	22,26	22,46	22,26
17/07/2025	601.643	-0,98%	22,56	22,28	22,56	22,28
16/07/2025	396.656	-0,09%	22,52	22,50	22,76	22,50
15/07/2025	305.658	0,63%	22,52	22,42	22,86	22,52
14/07/2025	384.151	-0,09%	22,38	22,18	22,54	22,38
11/07/2025	443.792	-1,32%	22,70	22,40	22,88	22,40
10/07/2025	437.959	-0,26%	22,88	22,66	23,04	22,70
09/07/2025	523.299	0,18%	22,68	22,62	22,78	22,76
08/07/2025	783.726	-1,47%	23,00	22,72	23,16	22,72
07/07/2025	539.971	-0,17%	23,22	23,00	23,24	23,06
04/07/2025	476.756	0,52%	22,90	22,82	23,10	23,10
03/07/2025	885.395	3,79%	22,56	22,46	23,16	22,98