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 > >>
09/02/2026	650.607	0,29%	20,48	20,24	20,52	20,46
06/02/2026	1.070.261	0,49%	20,32	19,87	20,40	20,40
05/02/2026	857.560	-2,31%	20,82	20,30	20,82	20,30
04/02/2026	1.162.837	3,28%	20,16	20,14	20,84	20,78
03/02/2026	928.798	-0,10%	20,20	20,06	20,22	20,12
02/02/2026	909.347	1,16%	20,16	19,98	20,22	20,14
30/01/2026	1.068.028	-1,04%	20,10	19,91	20,18	19,91
29/01/2026	1.005.887	-1,18%	20,48	20,06	20,48	20,12
28/01/2026	569.089	-0,20%	20,42	20,30	20,44	20,36
27/01/2026	912.788	0,79%	20,24	20,12	20,40	20,40
26/01/2026	710.184	0,10%	20,30	20,06	20,36	20,24
23/01/2026	1.015.981	-1,94%	20,70	20,16	20,72	20,22
22/01/2026	1.081.919	1,08%	20,60	20,58	20,76	20,62
21/01/2026	717.773	0,30%	20,36	20,22	20,46	20,40
20/01/2026	666.054	-0,10%	20,38	20,20	20,48	20,34
19/01/2026	631.828	-1,07%	20,56	20,34	20,64	20,36
16/01/2026	853.020	0,00%	20,60	20,36	20,66	20,58
15/01/2026	1.878.757	1,98%	20,16	20,10	20,58	20,58
14/01/2026	2.086.668	-3,81%	21,06	19,96	21,08	20,18
13/01/2026	890.598	-0,66%	21,12	20,86	21,18	20,98
12/01/2026	743.981	0,29%	21,16	21,06	21,24	21,12
09/01/2026	657.900	0,48%	20,94	20,90	21,10	21,06
08/01/2026	663.301	0,48%	20,86	20,72	21,00	20,96
07/01/2026	1.258.748	-1,23%	21,10	20,76	21,24	20,86
06/01/2026	1.159.480	1,73%	20,80	20,68	21,36	21,12
05/01/2026	726.676	1,77%	20,40	20,26	20,76	20,76
02/01/2026	417.792	0,69%	20,38	20,24	20,44	20,40
31/12/2025	180.396	-0,10%	20,32	20,24	20,32	20,26
30/12/2025	476.391	0,30%	20,12	20,10	20,30	20,28
29/12/2025	517.784	0,70%	20,02	19,98	20,22	20,22
24/12/2025	146.586	0,00%	20,18	19,98	20,18	20,08
23/12/2025	307.106	-0,79%	20,28	20,08	20,30	20,08
22/12/2025	529.658	-0,10%	20,20	20,06	20,28	20,24
19/12/2025	1.224.566	-0,20%	20,18	20,14	20,34	20,26
18/12/2025	732.563	1,00%	20,32	20,14	20,36	20,30
17/12/2025	632.384	0,75%	19,95	19,86	20,10	20,10
16/12/2025	775.374	-0,25%	19,98	19,95	20,08	19,95
15/12/2025	614.152	1,16%	19,85	19,75	20,02	20,00
12/12/2025	719.586	0,05%	19,78	19,66	19,82	19,77
11/12/2025	636.504	-0,50%	19,91	19,61	19,98	19,76
10/12/2025	590.287	-0,80%	19,90	19,77	20,02	19,86
09/12/2025	848.723	0,25%	20,04	19,86	20,24	20,02
08/12/2025	617.714	-0,55%	20,00	19,97	20,16	19,97
05/12/2025	623.507	-0,20%	20,12	20,04	20,22	20,08
04/12/2025	800.674	-1,18%	20,26	20,10	20,40	20,12
03/12/2025	765.789	-0,59%	20,50	20,14	20,52	20,36
02/12/2025	769.599	-0,39%	20,62	20,38	20,66	20,48
01/12/2025	1.050.229	0,59%	20,48	20,40	20,82	20,56
28/11/2025	1.044.230	-2,39%	20,92	20,34	20,92	20,44
27/11/2025	568.883	-0,66%	21,14	20,94	21,22	20,94
26/11/2025	827.281	-1,13%	21,46	21,08	21,50	21,08
25/11/2025	836.132	1,33%	21,04	21,00	21,46	21,32
24/11/2025	1.416.407	-2,41%	21,82	21,04	21,84	21,04
21/11/2025	603.363	-1,10%	21,70	21,48	21,86	21,56
20/11/2025	601.412	1,21%	21,72	21,50	21,86	21,80
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