(Login BolsaPT & Canal Forex) |
|
 Jerónimo Martins SGPS - [Ticker: JMT.LS] |     | | Última Trade | 10,575 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,550 x 21.400 - 14,230 x 16.700 | EPS | 0,00 | | Abertura | 10,600 | PER | 0,00% | | Máximo | 10,740 | Pagamento Dividendo | | | Mínimo | 10,560 | Data Ex-Dividendo | | | Fecho Anterior | 10,585 | Yield | | | Volume | 224.830 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para JMT.LS de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 3,83 | 3,83 | 3,83 | 3,83 | 0 | | 2000-04-25 | 00:00:00 | 3,83 | 3,83 | 3,83 | 3,83 | 0 | | 2000-04-26 | 00:00:00 | 3,48 | 3,48 | 3,34 | 3,34 | 4.280 | | 2000-04-27 | 00:00:00 | 3,35 | 3,38 | 3,20 | 3,34 | 8.598 | | 2000-04-28 | 00:00:00 | 3,40 | 3,47 | 3,31 | 3,47 | 6.664 | | 2000-05-01 | 00:00:00 | 3,92 | 3,92 | 3,92 | 3,92 | 0 | | 2000-05-02 | 00:00:00 | 3,43 | 3,48 | 3,32 | 3,37 | 8.971 | | 2000-05-03 | 00:00:00 | 3,36 | 3,40 | 3,31 | 3,33 | 6.399 | | 2000-05-04 | 00:00:00 | 3,32 | 3,32 | 3,26 | 3,30 | 5.812 | | 2000-05-05 | 00:00:00 | 3,29 | 3,30 | 3,25 | 3,28 | 4.667 | | 2000-05-08 | 00:00:00 | 3,25 | 3,30 | 3,16 | 3,18 | 11.994 | | 2000-05-09 | 00:00:00 | 3,21 | 3,21 | 3,16 | 3,16 | 7.341 | | 2000-05-10 | 00:00:00 | 3,18 | 3,21 | 3,13 | 3,13 | 8.100 | | 2000-05-11 | 00:00:00 | 3,13 | 3,18 | 3,13 | 3,14 | 5.138 | | 2000-05-12 | 00:00:00 | 3,18 | 3,18 | 3,14 | 3,14 | 4.174 | | 2000-05-15 | 00:00:00 | 3,14 | 3,18 | 3,14 | 3,16 | 2.940 | | 2000-05-16 | 00:00:00 | 3,18 | 3,19 | 3,16 | 3,18 | 4.655 | | 2000-05-17 | 00:00:00 | 3,17 | 3,17 | 3,10 | 3,10 | 2.636 | | 2000-05-18 | 00:00:00 | 3,10 | 3,11 | 3,06 | 3,06 | 5.337 | | 2000-05-19 | 00:00:00 | 3,05 | 3,08 | 2,98 | 2,98 | 5.683 | | 2000-05-22 | 00:00:00 | 2,99 | 2,99 | 2,87 | 2,87 | 5.316 | | 2000-05-23 | 00:00:00 | 2,92 | 3,02 | 2,90 | 3,02 | 10.485 | | 2000-05-24 | 00:00:00 | 2,94 | 3,18 | 2,92 | 3,18 | 12.440 | | 2000-05-25 | 00:00:00 | 3,23 | 3,26 | 3,10 | 3,10 | 5.436 | | 2000-05-26 | 00:00:00 | 3,09 | 3,15 | 3,02 | 3,03 | 5.467 | | 2000-05-29 | 00:00:00 | 3,09 | 3,12 | 3,00 | 3,04 | 3.179 | | 2000-05-30 | 00:00:00 | 3,04 | 3,08 | 2,99 | 2,99 | 7.523 | | 2000-05-31 | 00:00:00 | 3,01 | 3,03 | 2,95 | 2,99 | 7.427 | | 2000-06-01 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,05 | 5.529 | | 2000-06-02 | 00:00:00 | 3,04 | 3,14 | 3,03 | 3,11 | 10.853 | | 2000-06-05 | 00:00:00 | 3,14 | 3,14 | 3,01 | 3,02 | 5.258 | | 2000-06-06 | 00:00:00 | 3,06 | 3,06 | 3,00 | 3,03 | 4.927 | | 2000-06-07 | 00:00:00 | 3,02 | 3,04 | 3,00 | 3,02 | 3.429 | | 2000-06-08 | 00:00:00 | 3,06 | 3,09 | 3,04 | 3,07 | 6.718 | | 2000-06-09 | 00:00:00 | 3,08 | 3,15 | 3,07 | 3,14 | 4.713 | | 2000-06-12 | 00:00:00 | 3,15 | 3,15 | 3,09 | 3,10 | 2.778 | | 2000-06-13 | 00:00:00 | 3,10 | 3,24 | 3,07 | 3,21 | 5.466 | | 2000-06-14 | 00:00:00 | 3,22 | 3,30 | 3,22 | 3,30 | 20.509 | | 2000-06-15 | 00:00:00 | 3,37 | 3,42 | 3,32 | 3,37 | 23.761 | | 2000-06-16 | 00:00:00 | 3,40 | 3,41 | 3,27 | 3,27 | 9.992 | | 2000-06-19 | 00:00:00 | 3,29 | 3,32 | 3,27 | 3,28 | 3.715 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
