Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/12/2023	417.145	0,17%	23,54	23,54	23,84	23,62
05/12/2023	421.238	0,26%	23,60	23,44	23,78	23,58
04/12/2023	817.162	3,70%	22,82	22,78	23,80	23,52
01/12/2023	512.490	-0,09%	22,76	22,56	22,82	22,68
30/11/2023	3.758.343	0,80%	22,54	22,44	22,70	22,70
29/11/2023	723.140	0,81%	22,34	22,22	22,86	22,52
28/11/2023	646.050	1,09%	22,08	21,92	22,36	22,34
27/11/2023	521.891	0,27%	22,18	22,04	22,26	22,10
24/11/2023	389.702	1,19%	21,74	21,74	22,10	22,04
23/11/2023	466.642	-0,64%	21,92	21,72	21,94	21,78
22/11/2023	632.278	0,00%	21,86	21,74	21,92	21,92
21/11/2023	397.154	1,29%	21,62	21,58	21,98	21,92
20/11/2023	631.365	-0,55%	21,52	21,40	22,02	21,64
17/11/2023	395.768	-1,18%	22,00	21,74	22,10	21,76
16/11/2023	314.780	-0,45%	22,16	21,96	22,30	22,02
15/11/2023	543.486	-1,78%	22,40	22,12	22,52	22,12
14/11/2023	428.836	0,36%	22,42	22,34	22,66	22,52
13/11/2023	347.911	1,54%	22,12	22,08	22,46	22,44
10/11/2023	469.439	-0,99%	22,36	21,98	22,56	22,10
09/11/2023	439.695	0,09%	22,36	22,06	22,40	22,32
08/11/2023	826.721	-0,45%	22,36	22,18	22,60	22,30
07/11/2023	444.903	-1,50%	22,70	22,34	22,84	22,40
06/11/2023	778.429	1,34%	22,36	22,36	22,74	22,74
03/11/2023	463.353	1,08%	22,22	22,16	22,58	22,44
02/11/2023	639.932	0,54%	22,08	21,98	22,28	22,20
01/11/2023	446.594	1,38%	21,86	21,82	22,10	22,08
31/10/2023	643.233	0,55%	21,70	21,64	21,82	21,78
30/10/2023	502.532	-2,26%	22,16	21,58	22,20	21,66
27/10/2023	805.627	0,36%	22,00	21,94	22,26	22,16
26/10/2023	1.228.568	10,57%	21,06	20,58	22,10	22,08
25/10/2023	675.284	-1,04%	20,14	19,91	20,26	19,97
24/10/2023	837.855	-1,56%	20,46	20,06	20,46	20,18
23/10/2023	525.339	0,79%	20,44	20,30	20,60	20,50
20/10/2023	685.323	-1,26%	20,46	20,34	20,56	20,34
19/10/2023	793.046	0,00%	20,56	20,46	20,84	20,60
18/10/2023	797.406	2,79%	20,10	20,10	20,70	20,60
17/10/2023	732.958	0,00%	20,00	19,88	20,12	20,04
16/10/2023	751.606	2,61%	19,56	19,56	20,22	20,04
13/10/2023	606.999	-0,71%	19,72	19,46	19,86	19,53
12/10/2023	742.320	-2,53%	20,26	19,67	20,34	19,67
11/10/2023	785.588	0,95%	20,02	19,90	20,38	20,18
10/10/2023	891.068	2,15%	19,68	19,52	19,99	19,99
09/10/2023	907.610	-1,66%	19,78	19,54	19,84	19,57
06/10/2023	780.296	-1,78%	20,26	19,78	20,34	19,90
05/10/2023	931.430	-1,17%	20,70	20,26	20,70	20,26
04/10/2023	866.054	-1,25%	20,78	20,50	21,06	20,50
03/10/2023	1.132.060	-2,54%	21,38	20,78	21,44	20,76
02/10/2023	717.922	0,19%	21,30	21,04	21,38	21,30
29/09/2023	781.859	0,66%	21,22	21,20	21,44	21,26
28/09/2023	706.504	-0,85%	21,30	21,12	21,38	21,12
27/09/2023	630.773	-1,21%	21,50	21,28	21,68	21,30
26/09/2023	704.783	1,03%	21,22	21,14	21,58	21,56
25/09/2023	571.172	-0,84%	21,42	21,18	21,52	21,34
22/09/2023	490.222	1,13%	21,22	21,22	21,64	21,52
21/09/2023	656.100	-1,30%	21,56	21,20	21,56	21,28
20/09/2023	601.120	1,13%	21,36	21,10	21,56	21,56
19/09/2023	717.940	-0,37%	21,46	21,28	21,60	21,32
18/09/2023	420.163	-0,65%	21,54	21,28	21,72	21,40
15/09/2023	1.380.842	-1,55%	21,80	21,54	21,96	21,54
14/09/2023	483.358	0,64%	21,76	21,60	21,94	21,88
13/09/2023	617.455	-0,46%	21,76	21,64	22,00	21,74
12/09/2023	417.775	-0,73%	22,08	21,78	22,12	21,84
11/09/2023	697.622	0,37%	22,00	21,96	22,28	22,00
08/09/2023	420.758	1,86%	21,60	21,48	21,92	21,92
07/09/2023	1.007.742	-1,65%	21,86	21,48	22,08	21,52
06/09/2023	1.002.074	-0,73%	22,00	21,52	22,04	21,88
05/09/2023	761.308	-4,26%	22,40	21,92	22,40	22,04
04/09/2023	288.304	0,35%	22,98	22,88	23,12	23,02
01/09/2023	606.258	-2,38%	23,64	22,88	23,64	22,94
31/08/2023	969.941	-0,84%	23,64	23,46	23,78	23,50
30/08/2023	381.902	-0,67%	23,90	23,58	23,92	23,70
29/08/2023	383.951	0,42%	23,82	23,66	23,92	23,86
28/08/2023	263.664	-0,42%	23,94	23,72	24,02	23,76
25/08/2023	719.292	1,36%	23,56	23,48	24,00	23,86
24/08/2023	309.678	0,43%	23,52	23,44	23,58	23,54
23/08/2023	326.152	-0,26%	23,44	23,34	23,60	23,44
22/08/2023	539.521	-0,84%	23,76	23,36	23,76	23,50
21/08/2023	497.341	1,46%	23,38	23,34	23,86	23,70
18/08/2023	617.555	-1,35%	23,70	23,22	23,70	23,36
17/08/2023	399.180	-2,07%	24,30	23,68	24,30	23,68
16/08/2023	267.883	0,25%	24,18	24,04	24,32	24,18
15/08/2023	324.855	-0,17%	24,16	24,04	24,38	24,12
14/08/2023	357.969	0,67%	24,04	23,98	24,16	24,16
11/08/2023	325.660	-0,91%	24,28	23,98	24,28	24,00
10/08/2023	293.010	0,00%	24,30	24,10	24,30	24,22
09/08/2023	318.894	-0,74%	24,54	24,12	24,54	24,22
08/08/2023	478.578	0,83%	24,18	24,02	24,40	24,40
07/08/2023	307.677	0,17%	24,10	23,96	24,20	24,20
04/08/2023	434.756	-0,41%	24,28	23,92	24,34	24,16
03/08/2023	422.829	-0,57%	24,34	23,98	24,38	24,26
02/08/2023	681.821	-0,16%	24,22	24,10	24,74	24,40
01/08/2023	429.949	-1,29%	24,82	24,44	24,88	24,44
31/07/2023	528.083	-0,48%	25,00	24,68	25,06	24,76
28/07/2023	625.455	-0,16%	24,98	24,84	25,18	24,88
27/07/2023	1.254.505	-6,18%	25,00	24,58	25,76	24,92
26/07/2023	502.718	-0,23%	26,58	26,40	26,70	26,56
25/07/2023	638.427	-0,89%	26,94	26,54	27,10	26,62
24/07/2023	293.249	0,45%	26,66	26,48	26,92	26,86
21/07/2023	395.038	-0,22%	26,84	26,74	26,94	26,74
20/07/2023	523.195	1,59%	26,32	26,32	26,94	26,80