Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31-10-2022	1.034.000	1,85%	20,74	20,70	21,06	20,98
28-10-2022	997.180	1,08%	20,14	20,12	20,88	20,60
27-10-2022	1.554.993	-4,41%	21,30	19,80	21,30	20,38
26-10-2022	1.154.125	-0,84%	21,54	21,14	21,72	21,32
25-10-2022	922.149	2,87%	20,96	20,92	21,50	21,50
24-10-2022	908.683	2,45%	20,38	20,32	21,04	20,90
21-10-2022	895.923	1,70%	19,94	19,85	20,60	20,40
20-10-2022	997.774	1,47%	19,75	19,71	20,06	20,06
19-10-2022	573.414	0,97%	19,55	19,42	19,90	19,77
18-10-2022	477.597	0,00%	19,67	19,41	19,74	19,58
17-10-2022	476.121	1,87%	19,24	19,22	19,61	19,58
14-10-2022	799.308	1,26%	19,18	19,11	19,52	19,22
13-10-2022	718.359	1,72%	18,64	18,39	18,98	18,98
12-10-2022	998.752	-0,85%	18,83	18,58	18,90	18,66
11-10-2022	1.106.611	1,95%	18,54	18,30	18,88	18,82
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