Jumia Technologies AG ADR (JMIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	386.169	0,37%	2,54	2,57	2,74	2,74
06/10/2023	629.921	7,03%	2,54	2,4901	2,74	2,74
05/10/2023	999.465	-11,29%	2,87	2,55	2,875	2,555
04/10/2023	1.145.349	3,60%	2,81	2,77	2,91	2,88
03/10/2023	1.048.620	0,70%	2,84	2,74	2,92	2,88
02/10/2023	1.749.450	8,33%	2,515	2,63	2,92	2,86
29/09/2023	825.676	7,99%	2,515	2,50	2,67	2,635
28/09/2023	869.433	5,17%	2,46	2,23	2,44	2,44
27/09/2023	901.714	-4,12%	2,425	2,30	2,47	2,33
26/09/2023	509.266	-0,41%	2,44	2,375	2,5099	2,43
25/09/2023	314.915	1,67%	2,44	2,3795	2,45	2,44
22/09/2023	446.274	1,66%	2,47	2,40	2,545	2,45
21/09/2023	744.124	-0,81%	2,42	2,3901	2,47	2,45
20/09/2023	1.163.922	-6,96%	2,68	2,47	2,70	2,475
19/09/2023	430.080	-1,12%	2,67	2,61	2,69	2,65
18/09/2023	575.945	-4,29%	2,78	2,66	2,80	2,68
15/09/2023	385.098	-2,79%	2,88	2,76	2,895	2,79
14/09/2023	576.439	1,41%	2,80	2,795	2,915	2,87
13/09/2023	328.369	0,00%	2,80	2,78	2,85	2,83
12/09/2023	621.218	-1,72%	2,92	2,825	3,0489	2,86
11/09/2023	572.601	5,05%	2,82	2,771	2,91	2,91
08/09/2023	527.605	-3,32%	2,875	2,76	2,87	2,765
07/09/2023	531.628	-3,73%	3,07	2,815	2,91	2,84
06/09/2023	381.840	-2,32%	3,07	2,915	3,025	2,95
05/09/2023	422.651	-3,45%	3,07	3,00	3,11	3,0125
04/09/2023	455.172	1,63%	3,10	3,06	3,17	3,12
01/09/2023	455.172	1,63%	3,10	3,06	3,17	3,12
31/08/2023	607.770	-0,65%	3,13	3,075	3,25	3,07
30/08/2023	509.879	0,33%	3,06	3,025	3,14	3,09
29/08/2023	719.011	4,04%	2,96	2,96	3,16	3,09
28/08/2023	382.632	-0,08%	3,01	2,96	3,03	2,9875
25/08/2023	575.123	1,71%	2,96	2,84	2,99	2,98
24/08/2023	656.506	-5,18%	3,11	2,91	3,13	2,93
23/08/2023	492.818	1,48%	3,005	2,975	3,11	3,085
22/08/2023	884.666	-1,30%	3,14	3,01	3,20	3,04
21/08/2023	875.484	4,00%	3,05	3,04	3,1799	3,12
18/08/2023	898.215	-1,96%	3,15	2,975	3,0884	3,00
17/08/2023	652.437	0,16%	3,15	2,975	3,1275	3,055
16/08/2023	1.070.722	-1,62%	3,72	2,9801	3,165	3,04
15/08/2023	2.216.381	-17,07%	3,72	3,00	3,725	3,085
14/08/2023	679.671	-1,85%	3,72	3,64	3,775	3,72
11/08/2023	468.125	-2,32%	3,84	3,76	3,8999	3,79
10/08/2023	496.697	-1,02%	3,95	3,865	4,04	3,88
09/08/2023	435.335	-4,16%	4,10	3,90	4,1089	3,92
08/08/2023	451.984	0,00%	4,13	3,95	4,10	4,09
07/08/2023	741.550	-1,56%	4,13	4,00	4,16	4,095
04/08/2023	626.690	-3,93%	4,41	4,16	4,46	4,16
03/08/2023	794.053	-2,26%	4,40	4,32	4,53	4,33
02/08/2023	1.018.809	-6,72%	4,55	4,33	4,595	4,4309
01/08/2023	1.026.453	-2,86%	4,75	4,581	4,8627	4,75
31/07/2023	2.008.952	14,75%	4,30	4,30	4,919	4,90
28/07/2023	710.523	5,69%	4,13	4,04	4,29	4,27
27/07/2023	618.642	-5,83%	4,16	4,01	4,48	4,04
26/07/2023	285.062	2,63%	4,16	4,155	4,31	4,29
25/07/2023	720.764	-1,41%	4,30	4,18	4,45	4,20
24/07/2023	466.522	0,12%	4,28	4,19	4,36	4,265
21/07/2023	407.971	1,91%	4,23	4,13	4,31	4,26
20/07/2023	626.994	-6,47%	4,33	4,165	4,47	4,19
19/07/2023	707.516	2,99%	4,43	4,34	4,58	4,48
18/07/2023	698.027	-1,36%	4,43	4,32	4,608	4,34
17/07/2023	770.991	6,54%	4,42	4,0191	4,455	4,40
14/07/2023	847.558	-4,62%	4,42	4,12	4,37	4,13
13/07/2023	1.110.481	-1,03%	4,41	4,242	4,5051	4,325
12/07/2023	1.434.816	3,42%	4,41	4,20	4,4601	4,385
11/07/2023	1.177.912	3,42%	4,11	4,055	4,35	4,24
10/07/2023	1.788.012	11,36%	3,75	3,71	4,13	4,109
07/07/2023	579.052	8,21%	3,455	3,451	3,735	3,6901
06/07/2023	819.892	-6,99%	3,63	3,39	3,64	3,46
05/07/2023	828.920	-0,80%	3,51	3,66	3,89	3,73
04/07/2023	710.185	10,53%	3,51	3,46	3,80	3,78
03/07/2023	709.473	9,37%	3,51	3,46	3,80	3,7406
30/06/2023	594.764	1,93%	3,50	3,34	3,502	3,435
29/06/2023	475.190	-1,89%	3,48	3,37	3,60	3,375
28/06/2023	617.386	6,31%	3,23	3,2151	3,50	3,455
27/06/2023	341.350	1,72%	3,21	3,165	3,30	3,255
26/06/2023	395.892	-1,69%	3,25	3,1607	3,35	3,195
23/06/2023	322.997	-2,10%	3,185	3,19	3,2899	3,26
22/06/2023	499.169	2,62%	3,185	3,15	3,36	3,325
21/06/2023	705.988	-2,99%	3,30	3,15	3,328	3,24
20/06/2023	914.384	-7,95%	3,66	3,30	3,65	3,3781
19/06/2023	727.954	-4,18%	3,62	3,625	3,89	3,67
16/06/2023	727.954	-4,18%	3,62	3,625	3,89	3,67
15/06/2023	1.178.977	5,51%	3,62	3,5811	3,93	3,83
14/06/2023	1.009.785	-0,41%	3,67	3,60	3,82	3,635
13/06/2023	600.760	3,40%	3,57	3,51	3,65	3,65
12/06/2023	477.442	1,29%	3,515	3,4613	3,605	3,525
09/06/2023	823.826	3,75%	3,55	3,435	3,695	3,60
08/06/2023	648.489	-3,05%	3,55	3,41	3,5999	3,461
07/06/2023	1.103.527	-0,84%	3,62	3,52	3,785	3,53
06/06/2023	1.048.058	7,25%	3,27	3,25	3,57	3,55
05/06/2023	1.026.309	1,69%	3,225	3,2001	3,42	3,315
02/06/2023	1.536.497	12,07%	2,97	2,97	3,275	3,25
01/06/2023	1.011.592	3,94%	2,76	2,76	2,96	2,90
31/05/2023	689.391	0,55%	2,85	2,68	2,86	2,79
30/05/2023	689.391	0,55%	2,85	2,68	2,86	2,745
29/05/2023	569.217	-0,73%	2,72	2,69	2,82	2,73
26/05/2023	569.217	-0,73%	2,72	2,69	2,82	2,73
25/05/2023	999.797	-3,51%	2,84	2,71	2,86	2,75
24/05/2023	1.069.985	-3,38%	2,92	2,80	2,975	2,86
23/05/2023	2.516.430	-6,63%	2,96	2,94	3,35	2,96