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 >
07/02/2025	333.686	1,03%	19,39	19,39	19,81	19,57
06/02/2025	313.401	-0,92%	19,55	19,37	19,67	19,37
05/02/2025	519.731	1,30%	19,21	19,21	19,65	19,55
04/02/2025	373.044	1,31%	19,00	19,00	19,46	19,30
03/02/2025	336.096	0,00%	19,00	18,92	19,15	19,05
31/01/2025	409.792	-1,35%	19,28	19,05	19,29	19,05
30/01/2025	433.209	0,10%	19,37	19,29	19,47	19,31
29/01/2025	411.916	0,42%	19,28	19,01	19,52	19,29
28/01/2025	372.661	0,52%	19,14	19,06	19,41	19,21
27/01/2025	372.594	1,70%	18,67	18,67	19,18	19,11
24/01/2025	675.617	-0,84%	18,90	18,68	19,08	18,79
23/01/2025	697.354	-0,26%	19,00	18,87	19,23	18,95
22/01/2025	592.994	-0,73%	19,14	18,98	19,21	19,00
21/01/2025	545.606	0,53%	18,97	18,92	19,20	19,14
20/01/2025	716.816	0,05%	19,15	18,86	19,19	19,04
17/01/2025	1.063.221	2,87%	18,57	18,46	19,29	19,03
16/01/2025	598.732	0,00%	18,57	18,37	18,68	18,50
15/01/2025	803.992	0,43%	18,36	18,36	18,78	18,50
14/01/2025	602.001	0,27%	18,45	18,22	18,51	18,42
13/01/2025	564.608	0,22%	18,70	18,28	18,79	18,37
09/01/2025	460.819	0,49%	18,22	18,06	18,52	18,33
08/01/2025	679.547	-3,43%	18,96	18,21	19,00	18,28
07/01/2025	547.960	1,77%	18,58	18,58	18,93	18,93
06/01/2025	336.916	-1,12%	18,81	18,51	18,87	18,60
03/01/2025	579.564	0,70%	18,70	18,70	18,94	18,81
02/01/2025	397.939	1,25%	18,45	18,44	18,88	18,68
31/12/2024	0	1,26%	18,02	18,02	18,45	18,45
30/12/2024	259.334	-0,06%	18,13	18,13	18,41	18,22
27/12/2024	382.295	-0,38%	18,20	17,89	18,37	18,23
26/12/2024	0	1,22%	18,07	18,07	18,35	18,30
24/12/2024	0	1,22%	18,07	18,07	18,35	18,08
23/12/2024	296.491	-0,39%	18,07	18,03	18,29	18,08
20/12/2024	1.592.811	-0,49%	18,20	17,87	18,24	18,15
19/12/2024	956.976	0,28%	18,15	18,06	18,39	18,24
18/12/2024	0	-1,84%	18,53	18,16	18,57	18,19
17/12/2024	563.128	0,05%	18,50	18,20	18,56	18,53
16/12/2024	667.324	-1,28%	18,65	18,44	18,72	18,52
13/12/2024	603.445	0,27%	18,69	18,57	18,76	18,76
12/12/2024	359.888	-0,32%	18,64	18,64	18,92	18,71
11/12/2024	701.671	1,73%	18,56	18,44	18,88	18,77
10/12/2024	625.129	-1,18%	18,62	18,45	18,70	18,45
09/12/2024	508.381	1,19%	18,44	18,34	18,77	18,67
06/12/2024	731.402	-1,23%	18,68	18,41	18,74	18,45
05/12/2024	633.539	1,52%	18,39	18,36	18,69	18,68
04/12/2024	846.673	0,11%	18,43	18,28	18,63	18,40
03/12/2024	751.368	1,38%	18,24	18,05	18,42	18,38
02/12/2024	623.888	-1,68%	18,45	18,09	18,64	18,13
29/11/2024	526.303	0,33%	18,46	18,28	18,46	18,44
28/11/2024	462.336	0,27%	18,31	18,20	18,47	18,38
27/11/2024	473.092	0,38%	18,32	18,26	18,48	18,33
26/11/2024	845.935	2,41%	17,80	17,78	18,47	18,26
25/11/2024	2.107.629	0,17%	17,81	17,81	18,02	17,83
22/11/2024	425.528	0,11%	17,83	17,66	17,90	17,80
21/11/2024	361.532	0,23%	17,62	17,62	17,89	17,78
20/11/2024	653.766	1,90%	17,45	17,41	17,87	17,74
19/11/2024	491.933	-1,64%	17,68	17,28	17,71	17,41
18/11/2024	412.474	-0,39%	17,86	17,67	18,04	17,70
15/11/2024	799.206	-2,42%	18,20	17,75	18,36	17,77
14/11/2024	776.735	-1,83%	18,57	18,21	18,58	18,21
13/11/2024	616.121	-0,91%	18,72	18,55	18,87	18,55
12/11/2024	709.748	1,08%	18,37	18,37	18,90	18,72
11/11/2024	430.124	-0,86%	18,68	18,45	18,75	18,52
08/11/2024	866.916	2,69%	18,19	18,19	18,73	18,68
07/11/2024	633.809	1,45%	18,04	18,00	18,29	18,19
06/11/2024	683.862	-1,54%	18,30	17,93	18,54	17,93
05/11/2024	515.314	-1,62%	18,44	18,13	18,47	18,21
04/11/2024	902.659	1,31%	18,26	18,01	18,62	18,51
01/11/2024	1.154.379	2,24%	17,98	17,92	18,36	18,27
31/10/2024	3.035.911	8,24%	17,60	17,55	18,24	17,87
30/10/2024	1.666.084	-1,32%	16,51	16,51	16,83	16,51
29/10/2024	707.854	-0,59%	16,97	16,73	17,18	16,73
28/10/2024	662.780	0,18%	16,90	16,75	17,11	16,83
25/10/2024	499.975	1,08%	16,68	16,65	16,88	16,80
24/10/2024	714.481	1,90%	16,32	16,32	16,71	16,62
23/10/2024	964.948	-1,15%	16,50	16,21	16,64	16,31
22/10/2024	1.245.527	-1,96%	16,80	16,45	16,88	16,50
21/10/2024	625.219	-0,71%	16,88	16,81	17,17	16,83
18/10/2024	920.227	-1,45%	17,20	16,88	17,25	16,95
17/10/2024	814.852	-1,38%	17,46	17,08	17,53	17,20
16/10/2024	635.678	0,58%	17,33	17,16	17,46	17,44
15/10/2024	584.096	0,64%	17,28	17,21	17,46	17,34
14/10/2024	748.752	-1,15%	17,21	17,11	17,35	17,23
11/10/2024	506.197	0,99%	17,26	17,22	17,49	17,43
10/10/2024	419.379	-1,03%	17,44	17,26	17,53	17,26
09/10/2024	751.104	2,11%	17,21	17,16	17,49	17,44
08/10/2024	856.949	-2,12%	17,26	17,03	17,33	17,08
07/10/2024	656.677	3,07%	17,09	17,06	17,45	17,45
04/10/2024	735.445	-0,24%	16,93	16,88	17,18	16,93
03/10/2024	1.042.101	-4,12%	17,66	16,87	17,69	16,97
02/10/2024	623.699	-0,28%	17,78	17,64	17,80	17,70
01/10/2024	984.840	0,62%	17,68	17,64	17,81	17,75
30/09/2024	1.125.367	-2,16%	18,01	17,45	18,06	17,64
27/09/2024	908.996	2,21%	17,85	17,70	18,06	18,03
26/09/2024	1.036.284	-0,68%	17,75	17,46	17,77	17,64
25/09/2024	1.198.496	3,86%	17,01	17,01	17,78	17,76
24/09/2024	1.106.042	2,46%	16,71	16,71	17,14	17,10
23/09/2024	580.501	0,85%	16,57	16,53	16,77	16,69
20/09/2024	1.334.936	-0,78%	16,67	16,54	16,71	16,55
19/09/2024	754.260	-0,24%	16,64	16,60	16,82	16,68
18/09/2024	833.997	-0,83%	16,89	16,72	16,95	16,72