Jeronimo Martins SGPS SA (JMT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 29/04/2025 |
523.851 |
0,09%
|
21,24
|
21,14
|
21,34
|
21,22
|
| 28/04/2025 |
879.564 |
-0,47%
|
21,46
|
21,16
|
21,54
|
21,20
|
| 25/04/2025 |
793.587 |
-0,47%
|
21,32
|
21,22
|
21,50
|
21,30
|
| 24/04/2025 |
807.699 |
0,00%
|
21,38
|
21,24
|
21,60
|
21,40
|
| 23/04/2025 |
749.217 |
-2,28%
|
21,98
|
21,26
|
21,98
|
21,40
|
| 22/04/2025 |
1.037.834 |
4,59%
|
21,10
|
20,98
|
21,90
|
21,90
|
| 17/04/2025 |
575.868 |
0,48%
|
20,82
|
20,76
|
21,14
|
20,94
|
| 16/04/2025 |
731.724 |
1,86%
|
20,44
|
20,32
|
20,84
|
20,84
|
| 15/04/2025 |
860.347 |
0,59%
|
20,46
|
20,08
|
20,46
|
20,46
|
| 14/04/2025 |
626.234 |
1,60%
|
20,44
|
20,18
|
20,44
|
20,34
|
| 11/04/2025 |
566.662 |
0,70%
|
19,98
|
19,95
|
20,40
|
20,02
|
| 10/04/2025 |
822.827 |
0,76%
|
20,38
|
19,41
|
20,38
|
19,88
|
| 09/04/2025 |
801.173 |
-0,95%
|
19,70
|
19,46
|
19,92
|
19,73
|
| 08/04/2025 |
1.090.123 |
3,91%
|
19,61
|
19,34
|
20,08
|
19,92
|
| 07/04/2025 |
1.602.281 |
-6,31%
|
20,02
|
19,06
|
20,18
|
19,17
|
| 04/04/2025 |
1.117.177 |
-1,26%
|
20,70
|
20,22
|
20,82
|
20,46
|
| 03/04/2025 |
936.975 |
1,07%
|
20,34
|
20,26
|
20,72
|
20,72
|
| 02/04/2025 |
751.996 |
0,99%
|
20,22
|
20,14
|
20,80
|
20,50
|
| 01/04/2025 |
1.060.691 |
3,57%
|
19,70
|
19,68
|
20,30
|
20,30
|
| 31/03/2025 |
813.736 |
-0,76%
|
19,67
|
19,50
|
19,75
|
19,60
|
| 28/03/2025 |
846.574 |
2,23%
|
19,30
|
19,30
|
19,75
|
19,75
|
| 27/03/2025 |
575.915 |
-1,53%
|
19,62
|
19,31
|
19,62
|
19,32
|
| 26/03/2025 |
604.122 |
0,26%
|
19,58
|
19,36
|
19,62
|
19,62
|
| 25/03/2025 |
1.242.904 |
1,45%
|
19,30
|
19,23
|
19,65
|
19,57
|
| 24/03/2025 |
598.830 |
0,57%
|
19,28
|
19,12
|
19,37
|
19,29
|
| 21/03/2025 |
1.540.808 |
-1,39%
|
19,64
|
19,10
|
19,64
|
19,18
|
| 20/03/2025 |
1.509.212 |
-1,07%
|
19,95
|
19,12
|
20,28
|
19,45
|
| 19/03/2025 |
689.314 |
-1,55%
|
19,99
|
19,60
|
19,99
|
19,66
|
| 18/03/2025 |
648.637 |
0,71%
|
19,90
|
19,71
|
19,97
|
19,97
|
| 17/03/2025 |
539.819 |
1,54%
|
19,58
|
19,47
|
19,84
|
19,83
|
| 14/03/2025 |
690.977 |
-1,86%
|
19,90
|
19,53
|
19,90
|
19,53
|
| 13/03/2025 |
585.778 |
-0,50%
|
19,92
|
19,74
|
20,00
|
19,90
|
| 12/03/2025 |
694.565 |
-1,28%
|
20,28
|
19,82
|
20,28
|
20,00
|
| 11/03/2025 |
622.346 |
-0,49%
|
20,30
|
20,18
|
20,40
|
20,26
|
| 10/03/2025 |
502.961 |
0,79%
|
20,20
|
20,04
|
20,48
|
20,36
|
| 07/03/2025 |
640.218 |
0,80%
|
20,22
|
19,98
|
20,32
|
20,20
|
| 06/03/2025 |
982.685 |
-2,81%
|
20,70
|
20,04
|
20,70
|
20,04
|
| 05/03/2025 |
814.123 |
-1,43%
|
20,78
|
20,62
|
21,14
|
20,62
|
| 04/03/2025 |
513.053 |
0,29%
|
21,04
|
20,76
|
21,04
|
20,92
|
| 03/03/2025 |
515.335 |
0,48%
|
20,80
|
20,54
|
20,86
|
20,86
|
| 28/02/2025 |
1.405.635 |
1,57%
|
20,34
|
20,34
|
21,24
|
20,76
|
| 27/02/2025 |
669.158 |
0,00%
|
20,36
|
20,28
|
20,66
|
20,44
|
| 26/02/2025 |
532.871 |
0,00%
|
20,46
|
20,26
|
20,58
|
20,44
|
| 25/02/2025 |
534.281 |
-0,39%
|
20,54
|
20,30
|
20,66
|
20,44
|
| 24/02/2025 |
551.009 |
2,70%
|
20,00
|
19,70
|
20,66
|
20,52
|
| 21/02/2025 |
482.128 |
-0,79%
|
20,16
|
19,75
|
20,16
|
19,98
|
| 20/02/2025 |
506.580 |
1,00%
|
20,00
|
19,85
|
20,14
|
20,14
|
| 19/02/2025 |
632.626 |
-0,90%
|
20,00
|
19,82
|
20,10
|
19,94
|
| 18/02/2025 |
743.351 |
2,29%
|
19,73
|
19,50
|
20,12
|
20,12
|
| 17/02/2025 |
391.099 |
-0,81%
|
19,77
|
19,66
|
19,88
|
19,67
|
| 14/02/2025 |
849.519 |
3,01%
|
19,30
|
19,29
|
20,04
|
19,83
|
| 13/02/2025 |
716.537 |
-0,93%
|
19,63
|
19,20
|
19,68
|
19,25
|
| 12/02/2025 |
443.739 |
-1,32%
|
19,70
|
19,43
|
19,74
|
19,43
|
| 11/02/2025 |
317.550 |
0,31%
|
19,60
|
19,55
|
19,83
|
19,69
|
| 10/02/2025 |
267.662 |
0,31%
|
19,65
|
19,59
|
19,76
|
19,63
|
| 07/02/2025 |
333.686 |
1,03%
|
19,39
|
19,39
|
19,81
|
19,57
|
| 06/02/2025 |
313.401 |
-0,92%
|
19,55
|
19,37
|
19,67
|
19,37
|
| 05/02/2025 |
519.731 |
1,30%
|
19,21
|
19,21
|
19,65
|
19,55
|
| 04/02/2025 |
373.044 |
1,31%
|
19,00
|
19,00
|
19,46
|
19,30
|
| 03/02/2025 |
336.096 |
0,00%
|
19,00
|
18,92
|
19,15
|
19,05
|
| 31/01/2025 |
409.792 |
-1,35%
|
19,28
|
19,05
|
19,29
|
19,05
|
| 30/01/2025 |
433.209 |
0,10%
|
19,37
|
19,29
|
19,47
|
19,31
|
| 29/01/2025 |
411.916 |
0,42%
|
19,28
|
19,01
|
19,52
|
19,29
|
| 28/01/2025 |
372.661 |
0,52%
|
19,14
|
19,06
|
19,41
|
19,21
|
| 27/01/2025 |
372.594 |
1,70%
|
18,67
|
18,67
|
19,18
|
19,11
|
| 24/01/2025 |
675.617 |
-0,84%
|
18,90
|
18,68
|
19,08
|
18,79
|
| 23/01/2025 |
697.354 |
-0,26%
|
19,00
|
18,87
|
19,23
|
18,95
|
| 22/01/2025 |
592.994 |
-0,73%
|
19,14
|
18,98
|
19,21
|
19,00
|
| 21/01/2025 |
545.606 |
0,53%
|
18,97
|
18,92
|
19,20
|
19,14
|
| 20/01/2025 |
716.816 |
0,05%
|
19,15
|
18,86
|
19,19
|
19,04
|
| 17/01/2025 |
1.063.221 |
2,87%
|
18,57
|
18,46
|
19,29
|
19,03
|
| 16/01/2025 |
598.732 |
0,00%
|
18,57
|
18,37
|
18,68
|
18,50
|
| 15/01/2025 |
803.992 |
0,43%
|
18,36
|
18,36
|
18,78
|
18,50
|
| 14/01/2025 |
602.001 |
0,27%
|
18,45
|
18,22
|
18,51
|
18,42
|
| 13/01/2025 |
564.608 |
0,22%
|
18,70
|
18,28
|
18,79
|
18,37
|
| 09/01/2025 |
460.819 |
0,49%
|
18,22
|
18,06
|
18,52
|
18,33
|
| 08/01/2025 |
679.547 |
-3,43%
|
18,96
|
18,21
|
19,00
|
18,28
|
| 07/01/2025 |
547.960 |
1,77%
|
18,58
|
18,58
|
18,93
|
18,93
|
| 06/01/2025 |
336.916 |
-1,12%
|
18,81
|
18,51
|
18,87
|
18,60
|
| 03/01/2025 |
579.564 |
0,70%
|
18,70
|
18,70
|
18,94
|
18,81
|
| 02/01/2025 |
397.939 |
1,25%
|
18,45
|
18,44
|
18,88
|
18,68
|
| 31/12/2024 |
0 |
1,26%
|
18,02
|
18,02
|
18,45
|
18,45
|
| 30/12/2024 |
259.334 |
-0,06%
|
18,13
|
18,13
|
18,41
|
18,22
|
| 27/12/2024 |
382.295 |
-0,38%
|
18,20
|
17,89
|
18,37
|
18,23
|
| 26/12/2024 |
0 |
1,22%
|
18,07
|
18,07
|
18,35
|
18,30
|
| 24/12/2024 |
0 |
1,22%
|
18,07
|
18,07
|
18,35
|
18,08
|
| 23/12/2024 |
296.491 |
-0,39%
|
18,07
|
18,03
|
18,29
|
18,08
|
| 20/12/2024 |
1.592.811 |
-0,49%
|
18,20
|
17,87
|
18,24
|
18,15
|
| 19/12/2024 |
956.976 |
0,28%
|
18,15
|
18,06
|
18,39
|
18,24
|
| 18/12/2024 |
0 |
-1,84%
|
18,53
|
18,16
|
18,57
|
18,19
|
| 17/12/2024 |
563.128 |
0,05%
|
18,50
|
18,20
|
18,56
|
18,53
|
| 16/12/2024 |
667.324 |
-1,28%
|
18,65
|
18,44
|
18,72
|
18,52
|
| 13/12/2024 |
603.445 |
0,27%
|
18,69
|
18,57
|
18,76
|
18,76
|
| 12/12/2024 |
359.888 |
-0,32%
|
18,64
|
18,64
|
18,92
|
18,71
|
| 11/12/2024 |
701.671 |
1,73%
|
18,56
|
18,44
|
18,88
|
18,77
|
| 10/12/2024 |
625.129 |
-1,18%
|
18,62
|
18,45
|
18,70
|
18,45
|
| 09/12/2024 |
508.381 |
1,19%
|
18,44
|
18,34
|
18,77
|
18,67
|
| 06/12/2024 |
731.402 |
-1,23%
|
18,68
|
18,41
|
18,74
|
18,45
|
| 05/12/2024 |
633.539 |
1,52%
|
18,39
|
18,36
|
18,69
|
18,68
|
| 04/12/2024 |
846.673 |
0,11%
|
18,43
|
18,28
|
18,63
|
18,40
|
