Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/07/2023	395.781	0,69%	26,22	26,02	26,58	26,38
18/07/2023	367.845	0,77%	26,06	25,88	26,26	26,20
17/07/2023	619.561	0,93%	25,80	25,50	26,00	26,00
14/07/2023	283.197	0,00%	25,80	25,74	25,88	25,76
13/07/2023	426.063	0,31%	25,80	25,72	25,96	25,76
12/07/2023	508.102	0,63%	25,58	25,44	25,78	25,68
11/07/2023	598.021	-0,86%	26,04	25,46	26,04	25,52
10/07/2023	425.209	1,02%	25,46	25,42	25,86	25,74
07/07/2023	404.683	-0,78%	25,72	25,44	25,82	25,48
06/07/2023	709.152	-1,23%	26,00	25,56	26,24	25,68
05/07/2023	894.134	3,50%	25,22	25,22	26,04	26,00
04/07/2023	502.851	-1,18%	25,42	25,12	25,44	25,12
03/07/2023	526.666	0,71%	25,22	25,22	25,46	25,42
30/06/2023	1.134.397	0,16%	25,14	25,14	25,44	25,24
29/06/2023	401.112	-0,55%	25,40	25,14	25,46	25,20
28/06/2023	445.109	-0,94%	25,68	25,32	25,68	25,34
27/06/2023	571.065	0,63%	25,48	25,24	25,62	25,58
26/06/2023	577.858	0,63%	25,32	25,18	25,48	25,42
23/06/2023	436.542	0,56%	25,30	25,04	25,34	25,26
22/06/2023	398.457	-0,08%	25,00	24,74	25,12	25,12
21/06/2023	537.398	-0,48%	25,18	25,12	25,42	25,14
20/06/2023	508.759	0,08%	25,20	25,20	25,58	25,26
19/06/2023	351.875	-1,33%	25,32	25,22	25,38	25,24
16/06/2023	1.950.072	1,03%	25,42	25,18	25,64	25,58
15/06/2023	780.342	2,34%	24,90	24,72	25,46	25,32
14/06/2023	561.732	-0,72%	24,84	24,64	24,94	24,74
13/06/2023	547.588	1,22%	24,76	24,76	25,04	24,92
12/06/2023	551.851	1,90%	24,30	24,30	24,64	24,62
09/06/2023	412.802	-0,74%	24,42	24,10	24,50	24,16
08/06/2023	425.142	1,33%	24,04	23,94	24,34	24,34
07/06/2023	694.842	0,00%	24,00	23,96	24,40	24,02
06/06/2023	488.075	1,09%	23,74	23,74	24,08	24,02
05/06/2023	435.674	-1,33%	24,00	23,70	24,28	23,76
02/06/2023	806.878	1,35%	23,72	23,72	24,14	24,08
01/06/2023	622.002	5,23%	23,00	22,96	23,84	23,76
31/05/2023	61.366	0,70%	22,74	22,64	22,96	22,58
30/05/2023	435.250	-0,18%	22,82	22,74	22,88	22,78
29/05/2023	311.731	1,33%	22,40	22,40	22,86	22,82
26/05/2023	496.591	0,63%	22,36	22,28	22,64	22,52
25/05/2023	545.450	-0,80%	22,42	22,36	22,52	22,38
24/05/2023	361.996	-0,79%	22,68	22,40	22,70	22,56
23/05/2023	467.176	-0,35%	22,86	22,62	22,86	22,74
22/05/2023	297.819	0,44%	22,76	22,68	22,98	22,82
19/05/2023	394.279	-0,18%	22,76	22,58	22,76	22,72
18/05/2023	504.751	0,80%	22,64	22,48	22,76	22,76
17/05/2023	477.637	-0,97%	22,76	22,58	22,86	22,58
16/05/2023	529.879	0,71%	22,60	22,58	22,92	22,80
15/05/2023	473.304	0,36%	22,50	22,48	22,76	22,64
12/05/2023	626.565	0,87%	23,00	22,86	23,14	23,10
11/05/2023	536.309	0,70%	22,90	22,58	23,02	22,90
10/05/2023	484.387	-1,64%	23,06	22,74	23,12	22,74
09/05/2023	635.280	0,79%	22,98	22,84	23,12	23,12
08/05/2023	330.949	0,09%	22,80	22,80	23,00	22,94
05/05/2023	493.344	0,35%	23,06	22,66	23,10	22,92
04/05/2023	495.264	0,62%	22,48	22,46	22,86	22,84
03/05/2023	740.043	-0,87%	23,00	22,48	23,12	22,70
02/05/2023	601.960	0,00%	22,72	22,70	22,98	22,90
01/05/2023	908.024	1,33%	22,68	22,62	23,10	22,90
28/04/2023	908.024	1,33%	22,68	22,62	23,10	22,90
27/04/2023	1.047.920	3,77%	21,82	21,82	23,08	22,60
26/04/2023	622.488	-0,09%	21,78	21,66	21,86	21,78
25/04/2023	573.063	-0,27%	21,84	21,70	21,94	21,80
24/04/2023	632.022	-0,91%	22,02	21,56	22,08	21,86
21/04/2023	393.027	0,64%	21,78	21,78	22,10	22,06
20/04/2023	597.349	-1,17%	22,08	21,82	22,12	21,92
19/04/2023	897.478	0,54%	22,08	22,00	22,32	22,18
18/04/2023	756.945	2,13%	21,66	21,60	22,06	22,06
17/04/2023	686.426	0,94%	21,40	21,34	21,60	21,60
14/04/2023	556.510	0,00%	21,52	21,38	21,58	21,40
13/04/2023	793.284	-0,74%	21,52	21,30	21,68	21,40
12/04/2023	882.375	1,03%	21,30	21,28	21,70	21,56
11/04/2023	634.463	0,95%	21,14	21,14	21,34	21,34
10/04/2023	699.731	-0,19%	21,16	21,08	21,30	21,14
06/04/2023	699.731	-0,19%	21,16	21,08	21,30	21,14
05/04/2023	759.465	-1,94%	21,40	21,08	21,52	21,18
04/04/2023	917.669	1,79%	21,28	21,16	21,66	21,60
03/04/2023	1.030.226	-1,85%	21,58	21,06	21,60	21,22
31/03/2023	1.441.297	1,69%	21,34	21,14	21,84	21,62
30/03/2023	815.512	2,31%	20,76	20,74	21,26	21,26
29/03/2023	855.367	1,17%	20,52	20,48	20,88	20,78
28/03/2023	724.683	0,79%	20,48	20,46	20,64	20,54
27/03/2023	930.365	1,60%	20,24	20,16	20,50	20,38
24/03/2023	965.342	1,21%	19,62	19,51	20,16	20,06
23/03/2023	1.626.773	-4,25%	20,80	19,70	20,82	19,82
22/03/2023	1.076.380	-2,27%	21,20	20,40	21,20	20,70
21/03/2023	1.307.219	2,52%	20,96	20,96	21,56	21,18
20/03/2023	1.007.408	0,88%	20,54	20,20	20,74	20,66
17/03/2023	1.780.553	-0,20%	20,56	20,32	20,66	20,48
16/03/2023	823.437	1,79%	20,22	20,22	20,44	20,52
15/03/2023	1.010.575	0,70%	20,02	19,77	20,20	20,16
14/03/2023	875.140	0,00%	20,00	19,99	20,26	20,02
13/03/2023	740.527	-0,30%	20,04	19,68	20,12	20,02
10/03/2023	643.702	0,75%	19,85	19,78	20,08	20,08
09/03/2023	660.022	1,32%	19,71	19,59	20,04	19,93
08/03/2023	445.879	0,61%	19,48	19,45	19,69	19,67
07/03/2023	375.653	0,05%	19,50	19,48	19,63	19,55
06/03/2023	488.748	-0,91%	19,70	19,32	19,73	19,54
03/03/2023	324.057	0,36%	19,65	19,63	19,79	19,72
02/03/2023	458.366	1,24%	19,34	19,28	19,69	19,65
01/03/2023	530.209	-0,05%	19,41	19,34	19,63	19,41