Jumia Technologies AG ADR (JMIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	3.678.926	-1,23%	4,86	5,3115	5,879	5,62
27/02/2024	6.280.218	22,58%	4,86	4,73	5,77	5,70
26/02/2024	1.647.787	8,37%	4,26	4,24	4,66	4,66
23/02/2024	1.349.348	-3,59%	4,48	4,13	4,52	4,30
22/02/2024	1.784.162	6,44%	4,40	4,14	4,73	4,46
21/02/2024	1.181.251	0,12%	4,40	3,9507	4,36	4,185
20/02/2024	2.320.107	-12,42%	4,40	4,07	4,755	4,16
19/02/2024	1.757.988	0,00%	4,40	4,22	4,87	4,75
16/02/2024	1.757.988	47,06%	4,40	4,22	4,87	4,75
15/02/2024	8.936.979	41,18%	3,51	3,36	4,65	4,56
14/02/2024	562.247	1,57%	3,24	3,14	3,27	3,23
13/02/2024	357.914	-4,79%	3,24	3,0701	3,25	3,18
12/02/2024	544.594	2,30%	3,24	3,23	3,433	3,335
09/02/2024	421.051	1,88%	3,185	3,15	3,28	3,26
08/02/2024	436.043	5,65%	2,99	2,98	3,2002	3,18
07/02/2024	350.463	-2,59%	3,05	2,96	3,075	3,01
06/02/2024	423.969	1,98%	3,03	2,96	3,09	3,09
05/02/2024	536.760	-5,61%	3,14	2,96	3,17	3,03
02/02/2024	667.265	7,02%	2,98	2,92	3,195	3,20
01/02/2024	313.210	3,29%	2,93	2,89	3,005	2,985
31/01/2024	421.529	-3,02%	2,99	2,89	3,0792	2,89
30/01/2024	431.752	-5,10%	3,07	2,97	3,08	2,98
29/01/2024	344.313	4,97%	2,97	2,96	3,14	3,128
26/01/2024	325.888	0,34%	2,97	2,94	3,06	2,98
25/01/2024	309.867	2,06%	2,935	2,905	2,99	2,97
24/01/2024	408.674	-2,68%	3,04	2,89	3,045	2,91
23/01/2024	228.224	-1,32%	3,08	2,9601	3,11	2,99
22/01/2024	821.158	3,41%	3,01	2,96	3,1199	3,03
19/01/2024	482.869	-2,98%	3,01	2,89	3,02	2,93
18/01/2024	460.002	0,33%	3,10	2,97	3,11	3,02
17/01/2024	404.341	0,67%	3,11	2,96	3,02	3,01
16/01/2024	699.278	-6,27%	3,11	2,96	3,13	2,99
15/01/2024	417.473	-1,54%	3,28	3,15	3,31	3,19
12/01/2024	417.473	-1,54%	3,28	3,15	3,31	3,19
11/01/2024	757.551	-5,81%	3,39	3,15	3,46	3,24
10/01/2024	379.741	1,17%	3,42	3,3501	3,509	3,45
09/01/2024	302.371	-1,45%	3,42	3,37	3,49	3,41
08/01/2024	622.663	2,67%	3,35	3,3177	3,50	3,46
05/01/2024	493.410	-0,59%	3,365	3,3212	3,46	3,37
04/01/2024	540.706	-3,97%	3,36	3,365	3,47	3,39
03/01/2024	969.514	5,06%	3,36	3,351	3,68	3,53
02/01/2024	600.459	-4,82%	3,46	3,34	3,515	3,36
29/12/2023	952.209	-7,59%	3,79	3,51	3,81	3,53
28/12/2023	536.035	1,33%	3,84	3,70	3,885	3,82
27/12/2023	859.856	-1,05%	3,84	3,68	3,96	3,77
26/12/2023	789.494	-0,26%	3,82	3,67	3,83	3,81
22/12/2023	574.871	-1,24%	3,83	3,7611	3,925	3,8319
21/12/2023	672.663	6,01%	3,79	3,665	3,885	3,88
20/12/2023	1.981.323	-5,94%	3,81	3,64	4,075	3,6402
19/12/2023	1.334.021	7,20%	3,49	3,655	4,20	3,87
18/12/2023	890.652	3,46%	3,49	3,41	3,725	3,59
15/12/2023	428.190	-1,42%	3,54	3,42	3,58	3,47
14/12/2023	1.149.811	1,16%	3,59	3,40	3,66	3,50
13/12/2023	825.357	3,28%	3,33	3,1701	3,46	3,46
12/12/2023	632.842	-0,59%	3,42	3,28	3,44	3,37
11/12/2023	760.989	-7,75%	3,59	3,38	3,61	3,395
08/12/2023	652.469	1,10%	3,60	3,58	3,80	3,68
07/12/2023	767.955	0,55%	3,60	3,50	3,675	3,64
06/12/2023	737.263	1,40%	3,61	3,59	3,79	3,61
05/12/2023	539.485	-1,16%	3,61	3,4701	3,635	3,568
04/12/2023	1.028.020	-2,97%	3,73	3,58	3,95	3,60
01/12/2023	997.203	9,15%	3,73	3,35	3,75	3,70
30/11/2023	1.698.762	-8,47%	3,73	3,37	3,81	3,405
29/11/2023	1.248.965	-1,07%	3,45	3,65	3,8718	3,71
28/11/2023	1.469.642	8,26%	3,18	3,3605	3,75	3,735
27/11/2023	1.522.231	10,77%	3,18	3,02	3,455	3,445
24/11/2023	277.712	-1,59%	3,18	3,08	3,20	3,1296
23/11/2023	1.450.458	12,32%	2,95	2,905	3,2392	3,2011
22/11/2023	1.441.074	11,58%	2,95	2,905	3,2392	3,18
21/11/2023	709.406	-1,39%	2,83	2,775	2,94	2,8499
20/11/2023	528.170	-0,86%	2,86	2,82	2,97	2,875
17/11/2023	735.928	7,81%	2,70	2,68	2,9315	2,90
16/11/2023	433.541	-4,45%	2,71	2,66	2,78	2,685
15/11/2023	1.230.268	8,59%	2,71	2,59	2,95	2,8667
14/11/2023	872.377	5,18%	2,64	2,61	2,73	2,64
13/11/2023	266.643	-0,79%	2,50	2,46	2,5564	2,51
10/11/2023	410.440	-1,37%	2,53	2,46	2,5513	2,525
09/11/2023	349.376	-6,23%	2,73	2,54	2,7413	2,56
08/11/2023	442.569	0,37%	2,63	2,615	2,74	2,73
07/11/2023	369.228	4,60%	2,63	2,5598	2,73	2,73
06/11/2023	324.077	-3,33%	2,72	2,5598	2,81	2,61
03/11/2023	798.155	2,27%	2,50	2,67	2,81	2,70
02/11/2023	492.255	8,64%	2,50	2,47	2,635	2,64
01/11/2023	210.245	-1,63%	2,47	2,365	2,5082	2,42
31/10/2023	374.304	3,38%	2,35	2,34	2,45	2,45
30/10/2023	282.927	2,60%	2,335	2,295	2,38	2,37
27/10/2023	256.009	-1,01%	2,34	2,2402	2,37	2,2768
26/10/2023	381.258	-0,44%	2,28	2,2401	2,319	2,28
25/10/2023	395.390	-5,37%	2,40	2,26	2,4161	2,29
24/10/2023	492.150	5,22%	2,42	2,345	2,49	2,42
23/10/2023	587.405	-1,94%	2,27	2,235	2,3685	2,275
20/10/2023	697.128	0,82%	2,32	2,295	2,42	2,3692
19/10/2023	760.106	-4,08%	2,42	2,30	2,4398	2,35
18/10/2023	411.863	-3,85%	2,55	2,42	2,5694	2,50
17/10/2023	450.065	-1,89%	2,61	2,57	2,69	2,60
16/10/2023	425.061	6,00%	2,59	2,428	2,65	2,65
13/10/2023	393.684	-3,85%	2,59	2,495	2,635	2,50
12/10/2023	344.131	-2,64%	2,60	2,5509	2,66	2,58
11/10/2023	418.486	0,00%	2,68	2,57	2,73	2,64
10/10/2023	926.886	-3,99%	2,66	2,645	2,8686	2,65