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 > >>
17/09/2025	517.402	0,38%	21,32	21,18	21,46	21,34
16/09/2025	921.550	-1,48%	21,54	21,18	21,58	21,26
15/09/2025	508.037	-0,37%	21,68	21,56	21,76	21,58
12/09/2025	590.416	-0,64%	21,80	21,60	21,84	21,66
11/09/2025	451.831	0,74%	21,72	21,64	21,86	21,80
10/09/2025	559.886	-0,28%	21,72	21,50	21,78	21,64
09/09/2025	537.722	-0,09%	21,80	21,64	21,92	21,70
08/09/2025	602.499	-0,82%	21,92	21,58	21,92	21,72
05/09/2025	564.355	0,28%	21,80	21,74	21,92	21,90
04/09/2025	637.069	2,83%	21,26	21,26	21,84	21,84
03/09/2025	408.413	0,28%	21,14	21,06	21,32	21,24
02/09/2025	694.111	-0,75%	21,26	20,98	21,26	21,18
01/09/2025	627.992	0,95%	21,20	21,18	21,48	21,34
29/08/2025	479.049	0,48%	21,10	20,98	21,32	21,14
28/08/2025	557.101	0,57%	21,00	20,78	21,12	21,04
27/08/2025	337.302	-0,19%	21,00	20,76	21,04	20,92
26/08/2025	724.885	-0,38%	20,96	20,94	21,18	20,96
25/08/2025	324.630	0,67%	20,92	20,76	21,06	21,04
22/08/2025	616.028	-2,43%	21,42	20,88	21,42	20,90
21/08/2025	237.021	0,28%	21,38	21,30	21,46	21,42
20/08/2025	350.057	0,76%	21,24	21,22	21,42	21,36
19/08/2025	528.074	1,15%	21,04	20,92	21,28	21,20
18/08/2025	262.501	0,48%	20,96	20,86	21,02	20,96
15/08/2025	328.200	0,39%	20,88	20,70	20,88	20,86
14/08/2025	282.878	-0,38%	20,92	20,72	20,92	20,78
13/08/2025	547.142	0,77%	20,76	20,66	21,12	20,86
12/08/2025	525.629	-0,10%	20,76	20,60	20,76	20,70
11/08/2025	597.256	-1,15%	21,04	20,66	21,10	20,72
08/08/2025	559.162	-0,57%	21,12	20,90	21,16	20,96
07/08/2025	377.691	-0,85%	21,28	21,02	21,28	21,08
06/08/2025	597.089	-0,09%	21,28	21,06	21,28	21,26
05/08/2025	929.026	0,66%	21,16	20,92	21,32	21,28
04/08/2025	1.015.599	2,92%	20,56	20,54	21,16	21,14
01/08/2025	2.492.214	-4,02%	21,02	20,06	21,04	20,54
31/07/2025	660.764	0,85%	21,28	21,18	21,50	21,40
30/07/2025	430.910	-1,39%	21,46	21,22	21,56	21,22
29/07/2025	492.696	0,75%	21,34	21,20	21,52	21,52
28/07/2025	403.844	-1,57%	21,74	21,22	21,80	21,36
25/07/2025	437.351	0,00%	21,74	21,60	21,80	21,70
24/07/2025	730.697	-0,82%	22,00	21,60	22,00	21,70
23/07/2025	628.783	0,18%	21,98	21,74	21,98	21,88
22/07/2025	530.268	-0,37%	21,98	21,70	21,98	21,84
21/07/2025	609.513	-1,53%	22,24	21,72	22,26	21,92
18/07/2025	458.930	-0,09%	22,38	22,26	22,46	22,26
17/07/2025	601.643	-0,98%	22,56	22,28	22,56	22,28
16/07/2025	396.656	-0,09%	22,52	22,50	22,76	22,50
15/07/2025	305.658	0,63%	22,52	22,42	22,86	22,52
14/07/2025	384.151	-0,09%	22,38	22,18	22,54	22,38
11/07/2025	443.792	-1,32%	22,70	22,40	22,88	22,40
10/07/2025	437.959	-0,26%	22,88	22,66	23,04	22,70
09/07/2025	523.299	0,18%	22,68	22,62	22,78	22,76
08/07/2025	783.726	-1,47%	23,00	22,72	23,16	22,72
07/07/2025	539.971	-0,17%	23,22	23,00	23,24	23,06
04/07/2025	476.756	0,52%	22,90	22,82	23,10	23,10
03/07/2025	885.395	3,79%	22,56	22,46	23,16	22,98
02/07/2025	711.407	-0,45%	22,20	22,02	22,32	22,14
01/07/2025	991.911	3,54%	22,64	21,98	22,70	22,24
30/06/2025	597.550	-0,37%	21,62	21,32	21,64	21,48
27/06/2025	733.933	2,57%	21,06	21,02	21,70	21,56
26/06/2025	479.889	0,29%	21,00	20,88	21,08	21,02
25/06/2025	500.661	-0,48%	21,04	20,92	21,14	20,96
24/06/2025	512.570	0,67%	21,00	20,86	21,30	21,06
23/06/2025	626.015	-0,95%	20,94	20,68	21,06	20,92
20/06/2025	755.197	0,48%	21,12	20,98	21,14	21,12
19/06/2025	288.844	-0,85%	21,08	21,02	21,22	21,02
18/06/2025	281.469	0,09%	21,34	21,16	21,36	21,20
17/06/2025	566.203	-1,76%	21,46	21,08	21,50	21,18
16/06/2025	338.748	0,00%	21,60	21,46	21,68	21,56
13/06/2025	332.150	-0,09%	21,40	21,32	21,56	21,56
12/06/2025	409.357	0,47%	21,50	21,44	21,66	21,58
11/06/2025	289.393	-0,28%	21,58	21,38	21,58	21,48
10/06/2025	433.825	1,41%	21,26	21,26	21,64	21,54
09/06/2025	321.834	-0,93%	21,48	21,12	21,50	21,24
06/06/2025	473.781	-0,65%	21,58	21,16	21,58	21,44
05/06/2025	612.673	0,84%	21,48	21,44	21,68	21,58
04/06/2025	729.126	-2,28%	21,94	21,40	21,94	21,40
03/06/2025	446.494	0,09%	21,98	21,74	22,02	21,90
02/06/2025	835.337	-1,26%	21,92	21,82	22,18	21,88
30/05/2025	1.725.818	-1,77%	22,56	22,16	22,62	22,16
29/05/2025	542.298	0,27%	22,58	22,22	22,58	22,56
28/05/2025	612.005	0,09%	22,50	22,34	22,52	22,50
27/05/2025	927.180	1,72%	22,12	22,12	22,48	22,48
26/05/2025	260.702	1,01%	22,02	21,88	22,18	22,10
23/05/2025	410.213	-0,64%	22,00	21,74	22,08	21,88
22/05/2025	637.090	0,73%	21,88	21,78	22,02	22,02
21/05/2025	331.123	-0,18%	21,92	21,74	21,94	21,86
20/05/2025	668.503	0,37%	21,92	21,74	22,00	21,90
19/05/2025	488.523	0,74%	21,70	21,28	21,82	21,82
16/05/2025	964.053	2,07%	21,38	21,20	21,76	21,66
15/05/2025	1.295.494	-0,09%	21,20	21,02	21,30	21,22
14/05/2025	613.845	-1,03%	21,46	21,24	21,56	21,24
13/05/2025	770.369	-1,11%	21,70	21,34	21,84	21,46
12/05/2025	985.965	-0,18%	22,26	21,70	22,40	21,70
09/05/2025	943.340	-1,15%	22,58	22,26	22,72	22,32
08/05/2025	1.925.697	5,81%	21,60	21,36	23,28	22,58
07/05/2025	870.846	0,00%	21,28	21,14	21,40	21,34
06/05/2025	674.390	0,28%	21,38	21,28	21,48	21,34
05/05/2025	573.722	-0,09%	21,44	21,24	21,44	21,28
02/05/2025	659.835	-0,09%	21,40	21,20	21,40	21,30
30/04/2025	924.129	0,47%	21,34	21,12	21,34	21,32