Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/02/2023	1.161.554	-0,41%	19,51	19,38	19,58	19,42
27/02/2023	294.027	1,30%	19,29	19,27	19,60	19,50
24/02/2023	556.238	-0,52%	19,40	19,18	19,45	19,25
23/02/2023	470.086	-0,62%	19,40	19,29	19,47	19,35
22/02/2023	528.533	-0,31%	19,52	19,33	19,59	19,47
21/02/2023	811.719	-2,93%	20,06	19,41	20,28	19,53
20/02/2023	418.775	-0,89%	20,36	20,08	20,40	20,12
17/02/2023	677.427	0,30%	20,20	20,16	20,46	20,30
16/02/2023	785.039	1,00%	20,08	20,00	20,34	20,24
15/02/2023	663.012	3,46%	19,48	19,46	20,10	20,04
14/02/2023	608.411	-0,10%	19,40	19,32	19,49	19,37
13/02/2023	529.097	0,52%	19,29	19,22	19,44	19,39
10/02/2023	826.173	-0,82%	19,40	19,11	19,48	19,29
09/02/2023	755.713	1,41%	19,23	19,23	19,54	19,45
08/02/2023	1.040.875	-1,84%	19,66	19,18	19,66	19,18
07/02/2023	703.600	-0,10%	19,58	19,46	19,62	19,54
06/02/2023	785.748	-0,26%	19,57	19,46	19,70	19,56
03/02/2023	631.510	0,31%	19,51	19,45	19,62	19,61
02/02/2023	770.851	0,05%	19,64	19,51	19,75	19,55
01/02/2023	1.135.913	-2,01%	19,47	19,04	19,59	19,54
31/01/2023	1.170.102	-0,90%	20,06	19,94	20,12	19,94
30/01/2023	709.218	-0,69%	20,22	20,04	20,30	20,12
27/01/2023	649.808	1,10%	20,06	20,06	20,26	20,26
26/01/2023	727.193	-0,10%	20,00	19,98	20,14	20,04
25/01/2023	688.813	0,60%	19,96	19,85	20,22	20,06
24/01/2023	484.376	-1,48%	20,28	19,91	20,32	19,94
23/01/2023	553.936	1,25%	20,02	20,02	20,36	20,24
20/01/2023	579.690	0,76%	19,83	19,83	20,04	19,99
19/01/2023	1.172.369	-2,75%	20,30	19,63	20,42	19,84
18/01/2023	1.300.164	0,49%	20,30	20,00	20,40	20,40
17/01/2023	1.160.172	-0,10%	20,34	19,91	20,34	20,30
16/01/2023	770.266	-0,29%	20,44	20,16	20,48	20,32
13/01/2023	1.473.712	-3,50%	21,12	20,20	21,28	20,38
12/01/2023	986.291	-1,22%	21,44	21,08	21,46	21,12
11/01/2023	495.070	0,09%	21,42	21,28	21,50	21,38
10/01/2023	565.934	-0,74%	21,52	21,36	21,80	21,36
09/01/2023	727.777	1,61%	21,22	21,06	21,64	21,52
06/01/2023	377.132	0,95%	21,00	20,98	21,24	21,18
05/01/2023	652.811	0,38%	20,92	20,88	21,18	20,98
04/01/2023	1.134.779	2,75%	20,50	20,40	21,06	20,90
03/01/2023	498.147	-0,29%	20,34	20,34	20,58	20,34
02/01/2023	273.166	1,09%	20,30	20,24	20,40	20,40
30/12/2022	473.919	-1,08%	20,30	20,18	20,40	20,18
29/12/2022	313.207	0,69%	20,22	20,12	20,44	20,40
28/12/2022	331.681	-0,39%	20,28	20,14	20,34	20,26
27/12/2022	293.198	-1,36%	20,72	20,30	20,74	20,34
23/12/2022	202.616	-0,29%	20,78	20,54	20,78	20,62
22/12/2022	289.753	0,39%	20,62	20,56	20,80	20,68
21/12/2022	693.376	0,29%	20,52	20,38	20,64	20,60
20/12/2022	666.404	1,08%	20,24	20,16	20,70	20,54
19/12/2022	392.375	1,20%	20,14	20,12	20,44	20,32
16/12/2022	1.174.836	-2,14%	20,50	19,88	20,56	20,08
15/12/2022	633.431	-0,58%	20,66	20,46	20,84	20,52
14/12/2022	811.660	0,39%	20,56	20,26	20,64	20,64
13/12/2022	631.700	0,59%	20,52	20,28	20,78	20,56
12/12/2022	505.829	-0,10%	20,38	20,32	20,50	20,44
09/12/2022	430.020	-0,29%	20,52	20,42	20,64	20,46
08/12/2022	488.285	-0,49%	20,70	20,24	20,72	20,52
07/12/2022	757.448	0,10%	20,58	20,52	20,92	20,62
06/12/2022	784.865	-1,06%	20,82	20,46	20,86	20,60
05/12/2022	682.093	-2,25%	20,94	20,52	21,00	20,82
02/12/2022	770.569	-1,39%	21,50	21,18	21,62	21,30
01/12/2022	683.356	1,89%	21,28	21,18	21,66	21,60
30/11/2022	1.617.599	-0,66%	21,38	21,20	21,66	21,20
29/11/2022	507.484	-0,37%	21,40	21,24	21,52	21,34
28/11/2022	515.014	0,85%	21,30	21,10	21,46	21,42
25/11/2022	422.330	0,00%	21,24	21,02	21,30	21,24
24/11/2022	469.955	1,05%	21,10	21,04	21,40	21,24
23/11/2022	603.985	-0,47%	21,20	20,72	21,24	21,02
22/11/2022	598.585	2,52%	20,66	20,66	21,26	21,12
21/11/2022	562.120	0,78%	20,44	20,28	20,72	20,60
18/11/2022	445.938	0,99%	20,24	20,20	20,52	20,44
17/11/2022	651.881	-0,88%	20,48	20,22	20,48	20,24
16/11/2022	1.124.924	-1,64%	20,62	20,40	20,68	20,42
15/11/2022	552.203	0,88%	20,58	20,56	20,98	20,76
14/11/2022	719.446	1,88%	20,40	20,32	20,88	20,58
11/11/2022	724.737	-3,07%	20,90	20,18	20,98	20,20
10/11/2022	817.298	-1,05%	21,04	20,60	21,16	20,84
09/11/2022	538.452	0,96%	20,84	20,76	21,20	21,06
08/11/2022	551.019	-0,10%	21,10	20,60	21,10	20,86
07/11/2022	497.407	0,77%	20,72	20,70	21,16	20,88
04/11/2022	825.594	0,10%	20,80	20,40	20,96	20,72
03/11/2022	456.322	-0,29%	20,66	20,52	20,94	20,70
02/11/2022	1.026.107	-2,35%	21,30	20,72	21,50	20,76
01/11/2022	684.126	1,34%	21,06	21,06	21,42	21,26
31/10/2022	1.034.000	1,85%	20,74	20,70	21,06	20,98
28/10/2022	997.180	1,08%	20,14	20,12	20,88	20,60
27/10/2022	1.554.993	-4,41%	21,30	19,80	21,30	20,38
26/10/2022	1.154.125	-0,84%	21,54	21,14	21,72	21,32
25/10/2022	922.149	2,87%	20,96	20,92	21,50	21,50
24/10/2022	908.683	2,45%	20,38	20,32	21,04	20,90
21/10/2022	895.923	1,70%	19,94	19,85	20,60	20,40
20/10/2022	997.774	1,47%	19,75	19,71	20,06	20,06
19/10/2022	573.414	0,97%	19,55	19,42	19,90	19,77
18/10/2022	477.597	0,00%	19,67	19,41	19,74	19,58
17/10/2022	476.121	1,87%	19,24	19,22	19,61	19,58
14/10/2022	799.308	1,26%	19,18	19,11	19,52	19,22
13/10/2022	718.359	1,72%	18,64	18,39	18,98	18,98
12/10/2022	998.752	-0,85%	18,83	18,58	18,90	18,66
11/10/2022	1.106.611	1,95%	18,54	18,30	18,88	18,82