Jeronimo Martins SGPS SA (JMT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
1 030 656 |
0,06%
|
17,25
|
17,14
|
17,30
|
17,21
|
| 13/08/2026 |
1 343 939 |
-0,06%
|
17,29
|
17,20
|
17,42
|
17,20
|
| 12/08/2026 |
1 195 260 |
0,53%
|
17,16
|
17,03
|
17,21
|
17,21
|
| 11/08/2026 |
1 196 380 |
-1,16%
|
17,30
|
17,12
|
17,37
|
17,12
|
| 10/08/2026 |
781 449 |
-0,97%
|
17,45
|
17,26
|
17,56
|
17,32
|
| 07/08/2026 |
952 344 |
0,87%
|
17,41
|
17,36
|
17,62
|
17,49
|
| 06/08/2026 |
1 337 790 |
-0,06%
|
17,44
|
17,26
|
17,52
|
17,34
|
| 05/08/2026 |
1 010 493 |
-0,52%
|
17,46
|
17,34
|
17,50
|
17,35
|
| 04/08/2026 |
1 033 989 |
-1,02%
|
17,60
|
17,36
|
17,61
|
17,44
|
| 03/08/2026 |
1 581 085 |
1,50%
|
17,36
|
17,31
|
17,92
|
17,62
|
| 31/07/2026 |
1 719 162 |
-1,20%
|
17,66
|
17,18
|
17,67
|
17,36
|
| 30/07/2026 |
2 822 095 |
0,46%
|
17,90
|
17,57
|
18,60
|
17,57
|
| 29/07/2026 |
1 265 165 |
0,81%
|
17,47
|
17,21
|
17,49
|
17,49
|
| 28/07/2026 |
1 740 855 |
2,60%
|
17,07
|
17,04
|
17,45
|
17,35
|
| 27/07/2026 |
787 342 |
0,60%
|
16,92
|
16,72
|
16,94
|
16,91
|
| 24/07/2026 |
1 224 878 |
0,00%
|
16,80
|
16,73
|
16,98
|
16,81
|
| 23/07/2026 |
1 579 275 |
-1,47%
|
17,07
|
16,79
|
17,12
|
16,81
|
| 22/07/2026 |
2 325 378 |
3,52%
|
16,60
|
16,52
|
17,21
|
17,06
|
| 21/07/2026 |
1 268 443 |
-1,14%
|
16,64
|
16,48
|
16,69
|
16,48
|
| 20/07/2026 |
736 197 |
-1,01%
|
16,71
|
16,62
|
16,84
|
16,67
|
| 17/07/2026 |
1 722 658 |
2,12%
|
16,54
|
16,52
|
16,89
|
16,84
|
| 16/07/2026 |
1 713 221 |
1,67%
|
16,22
|
16,16
|
16,57
|
16,49
|
| 15/07/2026 |
1 038 053 |
-1,34%
|
16,36
|
16,18
|
16,36
|
16,22
|
| 14/07/2026 |
1 466 552 |
-0,12%
|
16,30
|
16,21
|
16,55
|
16,44
|
| 13/07/2026 |
918 390 |
0,49%
|
16,37
|
16,30
|
16,46
|
16,46
|
| 10/07/2026 |
1 547 194 |
-0,55%
|
16,44
|
16,175
|
16,45
|
16,38
|
| 09/07/2026 |
1 342 671 |
1,79%
|
16,20
|
16,11
|
16,53
|
16,47
|
| 08/07/2026 |
2 603 274 |
-4,37%
|
16,71
|
16,14
|
16,76
|
16,18
|
| 07/07/2026 |
2 251 150 |
3,55%
|
16,58
|
16,54
|
16,99
|
16,92
|
| 06/07/2026 |
1 350 778 |
-1,57%
|
16,69
|
16,28
|
16,70
|
16,34
|
| 03/07/2026 |
2 069 232 |
-1,37%
|
16,66
|
16,28
|
16,70
|
16,60
|
| 02/07/2026 |
1 929 666 |
0,72%
|
16,74
|
16,52
|
17,03
|
16,83
|
| 01/07/2026 |
1 411 727 |
-0,30%
|
16,80
|
16,55
|
16,80
|
16,71
|
| 30/06/2026 |
3 013 340 |
-3,68%
|
17,37
|
16,62
|
17,37
|
16,76
|
| 29/06/2026 |
681 304 |
0,93%
|
17,33
|
17,19
|
17,40
|
17,40
|
| 26/06/2026 |
1 527 957 |
-0,86%
|
17,45
|
17,23
|
17,56
|
17,24
|
| 25/06/2026 |
1 047 299 |
-0,63%
|
17,51
|
17,39
|
17,59
|
17,39
|
| 24/06/2026 |
876 613 |
0,17%
|
17,53
|
17,34
|
17,55
|
17,50
|
| 23/06/2026 |
1 266 558 |
1,45%
|
17,25
|
17,24
|
17,52
|
17,47
|
| 19/06/2026 |
2 261 200 |
0,12%
|
17,44
|
17,22
|
17,54
|
17,22
|
| 18/06/2026 |
1 967 539 |
-1,64%
|
17,61
|
17,15
|
17,63
|
17,39
|
| 17/06/2026 |
1 642 164 |
0,06%
|
17,63
|
17,54
|
17,84
|
17,68
|
| 16/06/2026 |
1 490 667 |
0,06%
|
17,73
|
17,44
|
17,73
|
17,67
|
| 15/06/2026 |
948 138 |
-0,56%
|
17,91
|
17,66
|
17,91
|
17,66
|
| 12/06/2026 |
1 312 936 |
0,45%
|
17,85
|
17,62
|
17,86
|
17,76
|
| 11/06/2026 |
1 092 026 |
-0,11%
|
17,68
|
17,60
|
17,91
|
17,68
|
| 10/06/2026 |
1 143 071 |
-0,67%
|
17,86
|
17,58
|
17,90
|
17,70
|
| 09/06/2026 |
1 469 454 |
1,42%
|
17,62
|
17,53
|
17,88
|
17,82
|
| 08/06/2026 |
950 599 |
-0,85%
|
17,72
|
17,54
|
17,75
|
17,57
|
| 05/06/2026 |
1 161 649 |
0,06%
|
17,70
|
17,69
|
17,91
|
17,72
|
| 04/06/2026 |
1 363 887 |
-0,56%
|
17,85
|
17,68
|
18,00
|
17,71
|
| 03/06/2026 |
793 197 |
0,40%
|
17,74
|
17,71
|
17,94
|
17,81
|
| 02/06/2026 |
1 108 981 |
-0,84%
|
17,94
|
17,68
|
17,95
|
17,74
|
| 01/06/2026 |
1 554 988 |
-1,49%
|
18,40
|
17,88
|
18,40
|
17,89
|
| 29/05/2026 |
3 170 896 |
-0,82%
|
18,46
|
18,16
|
18,54
|
18,16
|
| 28/05/2026 |
963 048 |
-2,50%
|
18,72
|
18,31
|
18,75
|
18,31
|
| 27/05/2026 |
759 111 |
0,97%
|
18,56
|
18,56
|
18,92
|
18,78
|
| 26/05/2026 |
1 025 580 |
-0,64%
|
18,74
|
18,60
|
18,84
|
18,60
|
| 25/05/2026 |
448 802 |
0,11%
|
18,83
|
18,70
|
18,85
|
18,72
|
| 22/05/2026 |
902 153 |
-0,69%
|
18,94
|
18,70
|
19,06
|
18,70
|
| 21/05/2026 |
920 688 |
-0,58%
|
19,00
|
18,78
|
19,07
|
18,83
|
| 20/05/2026 |
666 021 |
0,05%
|
18,87
|
18,76
|
19,08
|
18,94
|
| 19/05/2026 |
939 282 |
0,91%
|
18,80
|
18,79
|
19,13
|
18,93
|
| 18/05/2026 |
1 016 552 |
1,90%
|
18,34
|
18,26
|
18,99
|
18,76
|
| 15/05/2026 |
1 639 744 |
0,38%
|
18,70
|
18,41
|
18,91
|
18,41
|
| 14/05/2026 |
841 140 |
0,71%
|
18,28
|
18,13
|
18,34
|
18,34
|
| 13/05/2026 |
880 935 |
0,94%
|
18,02
|
17,97
|
18,25
|
18,21
|
| 12/05/2026 |
1 548 364 |
-2,54%
|
18,50
|
18,04
|
18,51
|
18,04
|
| 11/05/2026 |
1 460 034 |
-1,12%
|
18,72
|
18,48
|
18,76
|
18,51
|
| 08/05/2026 |
2 000 407 |
0,70%
|
18,62
|
18,54
|
19,00
|
18,72
|
| 07/05/2026 |
3 498 984 |
-5,32%
|
20,50
|
18,59
|
20,86
|
18,59
|
| 06/05/2026 |
1 095 193 |
2,47%
|
19,95
|
19,90
|
20,32
|
20,32
|
| 05/05/2026 |
1 041 002 |
-0,30%
|
20,00
|
19,82
|
20,26
|
19,83
|
| 04/05/2026 |
1 055 700 |
-2,79%
|
20,60
|
19,81
|
20,64
|
19,89
|
| 30/04/2026 |
796 484 |
1,29%
|
20,12
|
20,06
|
20,50
|
20,46
|
| 29/04/2026 |
917 638 |
-0,88%
|
20,50
|
20,04
|
20,56
|
20,20
|
| 28/04/2026 |
783 803 |
-0,10%
|
20,36
|
20,30
|
20,50
|
20,38
|
| 27/04/2026 |
139 714 |
-0,49%
|
20,52
|
20,36
|
20,52
|
20,40
|
| 24/04/2026 |
529 987 |
-0,97%
|
20,62
|
20,48
|
20,72
|
20,50
|
| 23/04/2026 |
584 437 |
0,39%
|
20,60
|
20,30
|
20,70
|
20,70
|
| 22/04/2026 |
605 317 |
0,00%
|
20,64
|
20,46
|
20,68
|
20,62
|
| 21/04/2026 |
1 087 068 |
-2,46%
|
21,16
|
20,52
|
21,16
|
20,62
|
| 20/04/2026 |
334 765 |
-0,47%
|
21,22
|
21,04
|
21,28
|
21,14
|
| 17/04/2026 |
476 074 |
1,24%
|
21,10
|
20,96
|
21,24
|
21,24
|
| 16/04/2026 |
869 154 |
-0,38%
|
21,14
|
20,98
|
21,38
|
20,98
|
| 15/04/2026 |
682 363 |
-0,38%
|
21,20
|
21,00
|
21,36
|
21,06
|
| 14/04/2026 |
714 821 |
0,19%
|
21,10
|
21,02
|
21,30
|
21,14
|
| 13/04/2026 |
612 850 |
1,25%
|
20,84
|
20,82
|
21,10
|
21,10
|
| 10/04/2026 |
763 709 |
-0,10%
|
20,90
|
20,82
|
21,10
|
20,84
|
| 09/04/2026 |
641 992 |
-0,67%
|
20,98
|
20,74
|
21,00
|
20,86
|
| 08/04/2026 |
1 052 389 |
2,34%
|
21,00
|
20,84
|
21,18
|
21,00
|
| 07/04/2026 |
800 549 |
-1,06%
|
20,94
|
20,52
|
21,06
|
20,52
|
| 02/04/2026 |
995 443 |
-1,05%
|
20,54
|
20,26
|
20,96
|
20,74
|
| 01/04/2026 |
931 889 |
1,95%
|
20,60
|
20,58
|
21,00
|
20,96
|
| 31/03/2026 |
872 877 |
1,18%
|
20,46
|
20,40
|
20,60
|
20,56
|
| 30/03/2026 |
965 530 |
0,59%
|
20,24
|
20,04
|
20,38
|
20,32
|
| 27/03/2026 |
1 547 066 |
-3,35%
|
20,98
|
20,00
|
21,00
|
20,20
|
| 26/03/2026 |
1 126 566 |
2,15%
|
20,32
|
20,32
|
20,90
|
20,90
|
| 25/03/2026 |
1 010 314 |
1,49%
|
20,30
|
20,08
|
20,46
|
20,46
|
| 24/03/2026 |
844 973 |
1,00%
|
20,04
|
19,95
|
20,30
|
20,16
|
