Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/04/2024	0	-0,99%	18,27	18,00	18,29	18,07
15/04/2024	634.087	-0,99%	18,27	18,00	18,29	18,07
12/04/2024	791.897	-1,56%	18,50	18,18	18,66	18,25
11/04/2024	871.022	1,48%	18,28	18,28	18,68	18,54
10/04/2024	831.397	-0,16%	18,30	18,16	18,47	18,27
09/04/2024	929.260	-0,54%	18,18	18,03	18,36	18,30
08/04/2024	1.168.087	2,97%	17,76	17,64	18,40	18,40
05/04/2024	1.062.424	-2,03%	18,03	17,77	18,24	17,87
04/04/2024	862.098	-1,35%	18,40	18,20	18,51	18,24
03/04/2024	875.256	0,33%	18,26	18,22	18,56	18,49
02/04/2024	1.255.950	0,27%	18,46	18,22	18,67	18,43
01/04/2024	0	0,11%	18,45	18,35	18,54	18,38
28/03/2024	1.632.293	0,11%	18,45	18,35	18,54	18,38
27/03/2024	1.358.460	-1,08%	18,66	18,28	18,77	18,36
26/03/2024	1.088.913	0,16%	18,50	18,26	18,65	18,56
25/03/2024	554.124	-0,80%	18,66	18,51	18,75	18,53
22/03/2024	1.146.358	-1,01%	18,85	18,53	18,88	18,68
21/03/2024	719.699	-0,05%	18,96	18,87	19,19	18,87
20/03/2024	533.484	-0,79%	19,00	18,88	19,04	18,88
19/03/2024	815.322	-0,52%	19,11	18,93	19,22	19,03
18/03/2024	417.596	0,68%	18,99	18,91	19,16	19,13
15/03/2024	1.214.362	-0,16%	18,99	18,93	19,07	19,00
14/03/2024	1.057.155	-1,14%	19,34	19,00	19,47	19,03
13/03/2024	1.538.588	-3,51%	19,96	19,25	19,96	19,25
12/03/2024	692.243	0,71%	19,80	19,77	20,12	19,95
11/03/2024	510.792	-1,54%	20,18	19,66	20,24	19,81
08/03/2024	1.123.456	1,00%	20,36	19,94	20,48	20,12
07/03/2024	3.296.012	-7,35%	20,00	19,49	20,30	19,92
06/03/2024	520.879	1,03%	21,40	21,32	21,64	21,50
05/03/2024	544.938	-1,48%	21,56	21,24	21,62	21,28
04/03/2024	537.501	-0,55%	21,70	21,58	21,82	21,60
01/03/2024	772.528	-1,81%	22,02	21,72	22,24	21,72
29/02/2024	1.098.517	-0,63%	22,48	22,08	22,48	22,12
28/02/2024	568.161	0,00%	22,24	22,06	22,56	22,26
27/02/2024	453.862	1,37%	22,06	21,96	22,26	22,26
26/02/2024	401.881	-1,17%	22,06	21,92	22,18	21,96
23/02/2024	388.649	3,06%	21,56	21,46	22,26	22,22
22/02/2024	585.313	-1,46%	21,90	21,48	21,98	21,56
21/02/2024	395.139	-0,46%	21,90	21,80	22,00	21,88
20/02/2024	449.263	0,09%	22,04	21,88	22,08	21,98
19/02/2024	284.594	0,73%	21,82	21,76	22,02	21,96
16/02/2024	479.726	1,21%	21,56	21,56	21,82	21,80
15/02/2024	422.980	0,00%	21,56	21,48	21,76	21,54
14/02/2024	413.752	-1,37%	21,70	21,50	21,96	21,54
13/02/2024	382.259	-0,46%	21,86	21,80	22,06	21,84
12/02/2024	383.868	0,27%	21,88	21,68	21,94	21,94
09/02/2024	497.564	0,55%	21,62	21,52	21,88	21,88
08/02/2024	457.674	-1,27%	21,98	21,74	22,10	21,76
07/02/2024	561.426	-2,13%	22,46	22,04	22,46	22,04
06/02/2024	514.497	-0,18%	22,50	22,40	22,70	22,52
05/02/2024	1.287.406	1,53%	22,50	22,40	23,04	22,56
02/02/2024	1.104.111	3,83%	21,74	21,74	22,38	22,22
01/02/2024	948.840	1,52%	20,98	20,98	21,40	21,40
31/01/2024	654.797	0,77%	20,96	20,96	21,24	21,08
30/01/2024	422.461	0,67%	20,84	20,76	20,98	20,92
29/01/2024	560.785	-1,24%	20,94	20,72	20,96	20,78
26/01/2024	551.588	1,25%	20,72	20,72	21,08	21,04
25/01/2024	456.720	-1,14%	20,96	20,72	21,00	20,78
24/01/2024	605.238	1,74%	20,76	20,72	21,16	21,02
23/01/2024	613.740	-0,19%	20,62	20,42	20,78	20,66
22/01/2024	825.798	-1,90%	21,10	20,66	21,20	20,70
19/01/2024	954.688	0,00%	21,12	20,80	21,14	21,10
18/01/2024	560.062	-0,47%	21,14	20,90	21,16	21,10
17/01/2024	570.648	-1,12%	21,22	20,96	21,24	21,20
16/01/2024	987.184	0,75%	21,30	21,18	21,50	21,44
15/01/2024	799.767	1,43%	21,36	20,88	21,38	21,28
12/01/2024	2.209.254	-7,17%	21,50	20,92	21,76	20,98
11/01/2024	640.708	1,44%	22,38	22,28	22,80	22,60
10/01/2024	453.444	1,09%	22,26	22,12	22,58	22,28
09/01/2024	418.160	-1,78%	22,52	22,04	22,54	22,04
08/01/2024	361.972	0,81%	22,36	22,08	22,48	22,44
05/01/2024	526.682	0,00%	22,12	21,88	22,38	22,26
04/01/2024	532.056	0,54%	22,14	21,96	22,36	22,26
03/01/2024	811.050	-4,16%	23,08	22,14	23,18	22,14
02/01/2024	394.316	0,26%	22,94	22,92	23,26	23,10
29/12/2023	268.411	-0,60%	23,18	22,98	23,18	23,04
28/12/2023	178.647	-0,09%	23,28	23,08	23,28	23,18
27/12/2023	276.874	0,52%	22,96	22,96	23,20	23,20
26/12/2023	200.532	-0,17%	23,18	22,94	23,20	23,08
22/12/2023	200.532	-0,17%	23,18	22,94	23,20	23,08
21/12/2023	508.708	-0,52%	23,18	23,06	23,28	23,12
20/12/2023	459.328	1,13%	22,92	22,90	23,30	23,24
19/12/2023	462.691	0,61%	22,82	22,64	23,04	22,98
18/12/2023	610.032	-0,70%	22,90	22,66	23,04	22,84
15/12/2023	1.363.184	-1,88%	23,46	22,98	23,46	23,00
14/12/2023	633.763	-0,09%	23,64	23,40	24,02	23,44
13/12/2023	330.364	-0,09%	23,54	23,44	23,68	23,46
12/12/2023	275.060	-0,85%	23,72	23,46	23,78	23,48
11/12/2023	343.590	0,77%	23,46	23,38	23,74	23,68
08/12/2023	296.299	-0,34%	23,60	23,48	23,70	23,50
07/12/2023	403.196	-0,17%	23,56	23,38	23,64	23,58
06/12/2023	417.145	0,17%	23,54	23,54	23,84	23,62
05/12/2023	421.238	0,26%	23,60	23,44	23,78	23,58
04/12/2023	817.162	3,70%	22,82	22,78	23,80	23,52
01/12/2023	512.490	-0,09%	22,76	22,56	22,82	22,68
30/11/2023	3.758.343	0,80%	22,54	22,44	22,70	22,70
29/11/2023	723.140	0,81%	22,34	22,22	22,86	22,52
28/11/2023	646.050	1,09%	22,08	21,92	22,36	22,34
27/11/2023	521.891	0,27%	22,18	22,04	22,26	22,10
24/11/2023	389.702	1,19%	21,74	21,74	22,10	22,04