BiG | O banco que entende os seus valores.

Jeronimo Martins SGPS SA (JMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
02/07/2025	711.407	-0,45%	22,20	22,02	22,32	22,14
01/07/2025	991.911	3,54%	22,64	21,98	22,70	22,24
30/06/2025	597.550	-0,37%	21,62	21,32	21,64	21,48
27/06/2025	733.933	2,57%	21,06	21,02	21,70	21,56
26/06/2025	479.889	0,29%	21,00	20,88	21,08	21,02
25/06/2025	500.661	-0,48%	21,04	20,92	21,14	20,96
24/06/2025	512.570	0,67%	21,00	20,86	21,30	21,06
23/06/2025	626.015	-0,95%	20,94	20,68	21,06	20,92
20/06/2025	755.197	0,48%	21,12	20,98	21,14	21,12
19/06/2025	288.844	-0,85%	21,08	21,02	21,22	21,02
18/06/2025	281.469	0,09%	21,34	21,16	21,36	21,20
17/06/2025	566.203	-1,76%	21,46	21,08	21,50	21,18
16/06/2025	338.748	0,00%	21,60	21,46	21,68	21,56
13/06/2025	332.150	-0,09%	21,40	21,32	21,56	21,56
12/06/2025	409.357	0,47%	21,50	21,44	21,66	21,58
11/06/2025	289.393	-0,28%	21,58	21,38	21,58	21,48
10/06/2025	433.825	1,41%	21,26	21,26	21,64	21,54
09/06/2025	321.834	-0,93%	21,48	21,12	21,50	21,24
06/06/2025	473.781	-0,65%	21,58	21,16	21,58	21,44
05/06/2025	612.673	0,84%	21,48	21,44	21,68	21,58
04/06/2025	729.126	-2,28%	21,94	21,40	21,94	21,40
03/06/2025	446.494	0,09%	21,98	21,74	22,02	21,90
02/06/2025	835.337	-1,26%	21,92	21,82	22,18	21,88
30/05/2025	1.725.818	-1,77%	22,56	22,16	22,62	22,16
29/05/2025	542.298	0,27%	22,58	22,22	22,58	22,56
28/05/2025	612.005	0,09%	22,50	22,34	22,52	22,50
27/05/2025	927.180	1,72%	22,12	22,12	22,48	22,48
26/05/2025	260.702	1,01%	22,02	21,88	22,18	22,10
23/05/2025	410.213	-0,64%	22,00	21,74	22,08	21,88
22/05/2025	637.090	0,73%	21,88	21,78	22,02	22,02
21/05/2025	331.123	-0,18%	21,92	21,74	21,94	21,86
20/05/2025	668.503	0,37%	21,92	21,74	22,00	21,90
19/05/2025	488.523	0,74%	21,70	21,28	21,82	21,82
16/05/2025	964.053	2,07%	21,38	21,20	21,76	21,66
15/05/2025	1.295.494	-0,09%	21,20	21,02	21,30	21,22
14/05/2025	613.845	-1,03%	21,46	21,24	21,56	21,24
13/05/2025	770.369	-1,11%	21,70	21,34	21,84	21,46
12/05/2025	985.965	-0,18%	22,26	21,70	22,40	21,70
09/05/2025	943.340	-1,15%	22,58	22,26	22,72	22,32
08/05/2025	1.925.697	5,81%	21,60	21,36	23,28	22,58
07/05/2025	870.846	0,00%	21,28	21,14	21,40	21,34
06/05/2025	674.390	0,28%	21,38	21,28	21,48	21,34
05/05/2025	573.722	-0,09%	21,44	21,24	21,44	21,28
02/05/2025	659.835	-0,09%	21,40	21,20	21,40	21,30
30/04/2025	924.129	0,47%	21,34	21,12	21,34	21,32
29/04/2025	523.851	0,09%	21,24	21,14	21,34	21,22
28/04/2025	879.564	-0,47%	21,46	21,16	21,54	21,20
25/04/2025	793.587	-0,47%	21,32	21,22	21,50	21,30
24/04/2025	807.699	0,00%	21,38	21,24	21,60	21,40
23/04/2025	749.217	-2,28%	21,98	21,26	21,98	21,40
22/04/2025	1.037.834	4,59%	21,10	20,98	21,90	21,90
17/04/2025	575.868	0,48%	20,82	20,76	21,14	20,94
16/04/2025	731.724	1,86%	20,44	20,32	20,84	20,84
15/04/2025	860.347	0,59%	20,46	20,08	20,46	20,46
14/04/2025	626.234	1,60%	20,44	20,18	20,44	20,34
11/04/2025	566.662	0,70%	19,98	19,95	20,40	20,02
10/04/2025	822.827	0,76%	20,38	19,41	20,38	19,88
09/04/2025	801.173	-0,95%	19,70	19,46	19,92	19,73
08/04/2025	1.090.123	3,91%	19,61	19,34	20,08	19,92
07/04/2025	1.602.281	-6,31%	20,02	19,06	20,18	19,17
04/04/2025	1.117.177	-1,26%	20,70	20,22	20,82	20,46
03/04/2025	936.975	1,07%	20,34	20,26	20,72	20,72
02/04/2025	751.996	0,99%	20,22	20,14	20,80	20,50
01/04/2025	1.060.691	3,57%	19,70	19,68	20,30	20,30
31/03/2025	813.736	-0,76%	19,67	19,50	19,75	19,60
28/03/2025	846.574	2,23%	19,30	19,30	19,75	19,75
27/03/2025	575.915	-1,53%	19,62	19,31	19,62	19,32
26/03/2025	604.122	0,26%	19,58	19,36	19,62	19,62
25/03/2025	1.242.904	1,45%	19,30	19,23	19,65	19,57
24/03/2025	598.830	0,57%	19,28	19,12	19,37	19,29
21/03/2025	1.540.808	-1,39%	19,64	19,10	19,64	19,18
20/03/2025	1.509.212	-1,07%	19,95	19,12	20,28	19,45
19/03/2025	689.314	-1,55%	19,99	19,60	19,99	19,66
18/03/2025	648.637	0,71%	19,90	19,71	19,97	19,97
17/03/2025	539.819	1,54%	19,58	19,47	19,84	19,83
14/03/2025	690.977	-1,86%	19,90	19,53	19,90	19,53
13/03/2025	585.778	-0,50%	19,92	19,74	20,00	19,90
12/03/2025	694.565	-1,28%	20,28	19,82	20,28	20,00
11/03/2025	622.346	-0,49%	20,30	20,18	20,40	20,26
10/03/2025	502.961	0,79%	20,20	20,04	20,48	20,36
07/03/2025	640.218	0,80%	20,22	19,98	20,32	20,20
06/03/2025	982.685	-2,81%	20,70	20,04	20,70	20,04
05/03/2025	814.123	-1,43%	20,78	20,62	21,14	20,62
04/03/2025	513.053	0,29%	21,04	20,76	21,04	20,92
03/03/2025	515.335	0,48%	20,80	20,54	20,86	20,86
28/02/2025	1.405.635	1,57%	20,34	20,34	21,24	20,76
27/02/2025	669.158	0,00%	20,36	20,28	20,66	20,44
26/02/2025	532.871	0,00%	20,46	20,26	20,58	20,44
25/02/2025	534.281	-0,39%	20,54	20,30	20,66	20,44
24/02/2025	551.009	2,70%	20,00	19,70	20,66	20,52
21/02/2025	482.128	-0,79%	20,16	19,75	20,16	19,98
20/02/2025	506.580	1,00%	20,00	19,85	20,14	20,14
19/02/2025	632.626	-0,90%	20,00	19,82	20,10	19,94
18/02/2025	743.351	2,29%	19,73	19,50	20,12	20,12
17/02/2025	391.099	-0,81%	19,77	19,66	19,88	19,67
14/02/2025	849.519	3,01%	19,30	19,29	20,04	19,83
13/02/2025	716.537	-0,93%	19,63	19,20	19,68	19,25
12/02/2025	443.739	-1,32%	19,70	19,43	19,74	19,43
11/02/2025	317.550	0,31%	19,60	19,55	19,83	19,69
10/02/2025	267.662	0,31%	19,65	19,59	19,76	19,63