Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023	318.894	-0,74%	24,54	24,12	24,54	24,22
08-08-2023	478.578	0,83%	24,18	24,02	24,40	24,40
07-08-2023	307.677	0,17%	24,10	23,96	24,20	24,20
04-08-2023	434.756	-0,41%	24,28	23,92	24,34	24,16
03-08-2023	422.829	-0,57%	24,34	23,98	24,38	24,26
02-08-2023	681.821	-0,16%	24,22	24,10	24,74	24,40
01-08-2023	429.949	-1,29%	24,82	24,44	24,88	24,44
31-07-2023	528.083	-0,48%	25,00	24,68	25,06	24,76
28-07-2023	625.455	-0,16%	24,98	24,84	25,18	24,88
27-07-2023	1.254.505	-6,18%	25,00	24,58	25,76	24,92
26-07-2023	502.718	-0,23%	26,58	26,40	26,70	26,56
25-07-2023	638.427	-0,89%	26,94	26,54	27,10	26,62
24-07-2023	293.249	0,45%	26,66	26,48	26,92	26,86
21-07-2023	395.038	-0,22%	26,84	26,74	26,94	26,74
20-07-2023	523.195	1,59%	26,32	26,32	26,94	26,80
19-07-2023	395.781	0,69%	26,22	26,02	26,58	26,38
18-07-2023	367.845	0,77%	26,06	25,88	26,26	26,20
17-07-2023	619.561	0,93%	25,80	25,50	26,00	26,00
14-07-2023	283.197	0,00%	25,80	25,74	25,88	25,76
13-07-2023	426.063	0,31%	25,80	25,72	25,96	25,76
12-07-2023	508.102	0,63%	25,58	25,44	25,78	25,68
11-07-2023	598.021	-0,86%	26,04	25,46	26,04	25,52
10-07-2023	425.209	1,02%	25,46	25,42	25,86	25,74
07-07-2023	404.683	-0,78%	25,72	25,44	25,82	25,48
06-07-2023	709.152	-1,23%	26,00	25,56	26,24	25,68
05-07-2023	894.134	3,50%	25,22	25,22	26,04	26,00
04-07-2023	502.851	-1,18%	25,42	25,12	25,44	25,12
03-07-2023	526.666	0,71%	25,22	25,22	25,46	25,42
30-06-2023	1.134.397	0,16%	25,14	25,14	25,44	25,24
29-06-2023	401.112	-0,55%	25,40	25,14	25,46	25,20
28-06-2023	445.109	-0,94%	25,68	25,32	25,68	25,34
27-06-2023	571.065	0,63%	25,48	25,24	25,62	25,58
26-06-2023	577.858	0,63%	25,32	25,18	25,48	25,42
23-06-2023	436.542	0,56%	25,30	25,04	25,34	25,26
22-06-2023	398.457	-0,08%	25,00	24,74	25,12	25,12
21-06-2023	537.398	-0,48%	25,18	25,12	25,42	25,14
20-06-2023	508.759	0,08%	25,20	25,20	25,58	25,26
19-06-2023	351.875	-1,33%	25,32	25,22	25,38	25,24
16-06-2023	1.950.072	1,03%	25,42	25,18	25,64	25,58
15-06-2023	780.342	2,34%	24,90	24,72	25,46	25,32
14-06-2023	561.732	-0,72%	24,84	24,64	24,94	24,74
13-06-2023	547.588	1,22%	24,76	24,76	25,04	24,92
12-06-2023	551.851	1,90%	24,30	24,30	24,64	24,62
09-06-2023	412.802	-0,74%	24,42	24,10	24,50	24,16
08-06-2023	425.142	1,33%	24,04	23,94	24,34	24,34
07-06-2023	694.842	0,00%	24,00	23,96	24,40	24,02
06-06-2023	488.075	1,09%	23,74	23,74	24,08	24,02
05-06-2023	435.674	-1,33%	24,00	23,70	24,28	23,76
02-06-2023	806.878	1,35%	23,72	23,72	24,14	24,08
01-06-2023	622.002	5,23%	23,00	22,96	23,84	23,76
31-05-2023	61.366	0,70%	22,74	22,64	22,96	22,58
30-05-2023	435.250	-0,18%	22,82	22,74	22,88	22,78
29-05-2023	311.731	1,33%	22,40	22,40	22,86	22,82
26-05-2023	496.591	0,63%	22,36	22,28	22,64	22,52
25-05-2023	545.450	-0,80%	22,42	22,36	22,52	22,38
24-05-2023	361.996	-0,79%	22,68	22,40	22,70	22,56
23-05-2023	467.176	-0,35%	22,86	22,62	22,86	22,74
22-05-2023	297.819	0,44%	22,76	22,68	22,98	22,82
19-05-2023	394.279	-0,18%	22,76	22,58	22,76	22,72
18-05-2023	504.751	0,80%	22,64	22,48	22,76	22,76
17-05-2023	477.637	-0,97%	22,76	22,58	22,86	22,58
16-05-2023	529.879	0,71%	22,60	22,58	22,92	22,80
15-05-2023	473.304	0,36%	22,50	22,48	22,76	22,64
12-05-2023	626.565	0,87%	23,00	22,86	23,14	23,10
11-05-2023	536.309	0,70%	22,90	22,58	23,02	22,90
10-05-2023	484.387	-1,64%	23,06	22,74	23,12	22,74
09-05-2023	635.280	0,79%	22,98	22,84	23,12	23,12
08-05-2023	330.949	0,09%	22,80	22,80	23,00	22,94
05-05-2023	493.344	0,35%	23,06	22,66	23,10	22,92
04-05-2023	495.264	0,62%	22,48	22,46	22,86	22,84
03-05-2023	740.043	-0,87%	23,00	22,48	23,12	22,70
02-05-2023	601.960	0,00%	22,72	22,70	22,98	22,90
01-05-2023	908.024	1,33%	22,68	22,62	23,10	22,90
28-04-2023	908.024	1,33%	22,68	22,62	23,10	22,90
27-04-2023	1.047.920	3,77%	21,82	21,82	23,08	22,60
26-04-2023	622.488	-0,09%	21,78	21,66	21,86	21,78
25-04-2023	573.063	-0,27%	21,84	21,70	21,94	21,80
24-04-2023	632.022	-0,91%	22,02	21,56	22,08	21,86
21-04-2023	393.027	0,64%	21,78	21,78	22,10	22,06
20-04-2023	597.349	-1,17%	22,08	21,82	22,12	21,92
19-04-2023	897.478	0,54%	22,08	22,00	22,32	22,18
18-04-2023	756.945	2,13%	21,66	21,60	22,06	22,06
17-04-2023	686.426	0,94%	21,40	21,34	21,60	21,60
14-04-2023	556.510	0,00%	21,52	21,38	21,58	21,40
13-04-2023	793.284	-0,74%	21,52	21,30	21,68	21,40
12-04-2023	882.375	1,03%	21,30	21,28	21,70	21,56
11-04-2023	634.463	0,95%	21,14	21,14	21,34	21,34
10-04-2023	699.731	-0,19%	21,16	21,08	21,30	21,14
06-04-2023	699.731	-0,19%	21,16	21,08	21,30	21,14
05-04-2023	759.465	-1,94%	21,40	21,08	21,52	21,18
04-04-2023	917.669	1,79%	21,28	21,16	21,66	21,60
03-04-2023	1.030.226	-1,85%	21,58	21,06	21,60	21,22
31-03-2023	1.441.297	1,69%	21,34	21,14	21,84	21,62
30-03-2023	815.512	2,31%	20,76	20,74	21,26	21,26
29-03-2023	855.367	1,17%	20,52	20,48	20,88	20,78
28-03-2023	724.683	0,79%	20,48	20,46	20,64	20,54
27-03-2023	930.365	1,60%	20,24	20,16	20,50	20,38
24-03-2023	965.342	1,21%	19,62	19,51	20,16	20,06
23-03-2023	1.626.773	-4,25%	20,80	19,70	20,82	19,82
22-03-2023	1.076.380	-2,27%	21,20	20,40	21,20	20,70