Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/10/2022	715.145	-0,70%	18,59	18,46	18,85	18,46
07/10/2022	707.756	-1,85%	18,85	18,59	19,05	18,59
06/10/2022	775.001	0,16%	18,90	18,79	19,11	18,94
05/10/2022	573.445	-3,52%	19,43	18,81	19,46	18,91
04/10/2022	773.728	3,92%	19,10	18,87	19,60	19,60
03/10/2022	1.129.746	-1,00%	19,00	18,80	19,23	18,86
30/09/2022	1.454.835	-1,55%	19,31	18,66	19,66	19,05
29/09/2022	1.203.797	-6,07%	20,48	19,22	20,56	19,35
28/09/2022	696.440	-3,10%	21,24	20,60	21,28	20,60
27/09/2022	889.057	1,82%	21,02	20,94	21,54	21,26
26/09/2022	509.574	-1,32%	21,12	20,78	21,42	20,88
23/09/2022	689.338	-2,58%	21,72	21,12	21,72	21,16
22/09/2022	495.189	-0,28%	21,66	21,58	21,92	21,72
21/09/2022	596.987	-1,54%	22,28	21,66	22,34	21,78
20/09/2022	686.823	-2,12%	22,64	22,12	22,74	22,12
19/09/2022	321.040	2,08%	22,20	22,18	22,64	22,60
16/09/2022	1.707.209	-2,04%	22,50	22,10	22,56	22,14
15/09/2022	391.881	-1,22%	22,82	22,52	22,92	22,60
14/09/2022	606.659	-0,95%	23,12	22,86	23,28	22,88
13/09/2022	686.646	0,70%	23,04	23,00	23,28	23,10
12/09/2022	638.312	3,06%	22,28	22,22	23,04	22,94
09/09/2022	421.441	-0,09%	22,22	22,14	22,44	22,26
08/09/2022	463.616	0,09%	22,28	21,94	22,44	22,28
07/09/2022	484.837	0,72%	22,08	21,94	22,38	22,26
06/09/2022	370.733	0,27%	21,78	21,78	22,22	22,10
05/09/2022	316.064	-0,18%	21,88	21,78	22,08	22,04
02/09/2022	296.326	1,19%	21,80	21,80	22,08	22,08
01/09/2022	449.287	-1,27%	22,02	21,80	22,12	21,82
31/08/2022	972.399	2,32%	21,84	21,72	22,24	22,10
30/08/2022	906.344	-2,35%	22,14	21,56	22,22	21,60
29/08/2022	668.543	-2,90%	22,90	22,12	22,98	22,12
26/08/2022	485.642	0,00%	22,84	22,70	23,04	22,78
25/08/2022	396.720	-0,18%	23,02	22,66	23,02	22,78
24/08/2022	686.136	0,35%	22,76	22,76	23,12	22,82
23/08/2022	490.554	-2,07%	22,90	22,66	23,10	22,74
22/08/2022	512.631	0,96%	22,98	22,72	23,30	23,22
19/08/2022	351.293	-0,09%	22,90	22,82	23,08	23,00
18/08/2022	419.867	0,79%	22,86	22,86	23,12	23,02
17/08/2022	721.455	1,96%	22,48	22,48	22,96	22,84
16/08/2022	846.045	-1,32%	22,70	22,08	22,82	22,40
15/08/2022	215.752	1,25%	22,30	22,30	22,76	22,70
12/08/2022	313.712	-0,36%	22,48	22,42	22,64	22,42
11/08/2022	219.920	0,18%	22,46	22,34	22,54	22,50
10/08/2022	569.249	-0,71%	22,52	22,30	22,78	22,46
09/08/2022	474.321	1,07%	22,46	22,40	22,68	22,62
08/08/2022	461.102	0,54%	22,28	22,20	22,42	22,38
05/08/2022	366.403	-1,42%	22,46	22,20	22,62	22,26
04/08/2022	671.305	1,07%	22,50	22,46	22,72	22,58
03/08/2022	576.318	-1,15%	22,56	22,22	22,64	22,34
02/08/2022	516.448	-0,44%	22,72	22,60	22,94	22,60
01/08/2022	460.096	0,35%	22,70	22,52	22,90	22,70
29/07/2022	799.916	-1,65%	23,10	22,46	23,16	22,62
28/07/2022	898.281	1,95%	22,40	22,36	23,06	23,00
27/07/2022	1.327.921	5,22%	21,50	21,50	22,78	22,56
26/07/2022	616.102	-0,09%	21,10	21,10	21,72	21,44
25/07/2022	549.634	1,23%	21,24	21,22	21,56	21,46
22/07/2022	324.528	0,00%	21,10	21,10	21,30	21,20
21/07/2022	555.480	0,67%	20,94	20,90	21,32	21,20
20/07/2022	485.925	-1,68%	21,50	21,02	21,50	21,06
19/07/2022	775.902	0,56%	21,18	21,16	21,56	21,42
18/07/2022	644.093	0,85%	21,18	21,08	21,38	21,30
15/07/2022	856.915	4,55%	20,18	20,18	21,18	21,12
14/07/2022	507.426	-1,08%	20,50	19,98	20,50	20,20
13/07/2022	738.718	-0,58%	20,54	20,08	20,54	20,42
12/07/2022	698.349	-0,19%	20,60	20,48	20,76	20,54
11/07/2022	1.090.494	-2,28%	20,98	20,58	21,24	20,58
08/07/2022	724.646	0,57%	21,00	20,70	21,12	21,06
07/07/2022	916.141	-1,97%	21,42	20,90	21,50	20,94
06/07/2022	753.704	0,95%	21,24	21,08	21,66	21,36
05/07/2022	734.513	-0,09%	21,06	20,84	21,26	21,16
04/07/2022	617.435	1,34%	21,10	20,92	21,30	21,18
01/07/2022	725.672	0,77%	20,54	20,44	21,06	20,90
30/06/2022	1.258.522	-0,67%	20,78	20,50	20,98	20,74
29/06/2022	1.452.510	2,66%	20,20	20,16	20,98	20,88
28/06/2022	1.048.933	1,85%	19,85	19,85	20,42	20,34
27/06/2022	786.992	2,10%	19,61	19,59	20,04	19,97
24/06/2022	878.515	1,72%	19,23	19,22	19,56	19,56
23/06/2022	1.038.769	1,59%	18,80	18,57	19,39	19,23
22/06/2022	1.001.777	2,60%	18,50	18,44	18,95	18,93
21/06/2022	642.947	-2,17%	18,94	18,40	18,95	18,45
20/06/2022	446.411	2,50%	18,45	18,45	18,95	18,86
17/06/2022	1.764.703	-0,65%	18,57	18,40	18,74	18,40
16/06/2022	814.430	-1,70%	18,83	18,43	18,85	18,52
15/06/2022	767.590	0,11%	18,85	18,75	19,17	18,84
14/06/2022	1.136.976	0,48%	18,75	18,71	19,13	18,82
13/06/2022	928.206	1,68%	18,31	18,25	18,80	18,73
10/06/2022	639.219	-0,65%	18,50	18,28	18,52	18,42
09/06/2022	702.555	-0,75%	18,67	18,49	18,73	18,54
08/06/2022	612.526	0,27%	18,74	18,64	18,83	18,68
07/06/2022	1.093.546	-1,53%	18,89	18,56	18,93	18,63
06/06/2022	633.998	-0,11%	19,03	18,83	19,03	18,92
03/06/2022	378.321	1,18%	18,82	18,78	19,02	18,94
02/06/2022	481.330	-0,11%	18,95	18,64	18,95	18,72
01/06/2022	709.888	-1,73%	19,20	18,74	19,24	18,74
31/05/2022	4.130.018	-1,55%	19,37	18,96	19,46	19,07
30/05/2022	443.767	0,21%	19,40	19,31	19,48	19,37
27/05/2022	610.777	0,63%	19,32	19,16	19,36	19,33
26/05/2022	599.862	0,68%	19,05	19,05	19,33	19,21
25/05/2022	627.290	0,69%	19,00	18,86	19,08	19,08
24/05/2022	950.208	1,18%	18,63	18,56	19,12	18,95