(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-19 | 00:00:00 | 3,29 | 3,32 | 3,27 | 3,28 | 3.715 | | 2000-06-20 | 00:00:00 | 3,29 | 3,32 | 3,23 | 3,23 | 11.220 | | 2000-06-21 | 00:00:00 | 3,26 | 3,26 | 3,17 | 3,18 | 9.493 | | 2000-06-22 | 00:00:00 | 3,26 | 3,26 | 3,17 | 3,18 | 9.493 | | 2000-06-23 | 00:00:00 | 3,22 | 3,27 | 3,18 | 3,18 | 3.359 | | 2000-06-26 | 00:00:00 | 3,21 | 3,21 | 3,15 | 3,15 | 2.429 | | 2000-06-27 | 00:00:00 | 3,21 | 3,21 | 3,14 | 3,17 | 5.373 | | 2000-06-28 | 00:00:00 | 3,17 | 3,18 | 3,13 | 3,13 | 3.721 | | 2000-06-29 | 00:00:00 | 3,15 | 3,15 | 3,01 | 3,01 | 7.871 | | 2000-06-30 | 00:00:00 | 3,04 | 3,16 | 3,04 | 3,05 | 8.853 | | 2000-07-03 | 00:00:00 | 3,05 | 3,11 | 3,05 | 3,08 | 4.310 | | 2000-07-04 | 00:00:00 | 3,08 | 3,09 | 3,06 | 3,07 | 2.790 | | 2000-07-05 | 00:00:00 | 3,09 | 3,09 | 3,06 | 3,07 | 3.568 | | 2000-07-06 | 00:00:00 | 3,06 | 3,09 | 3,06 | 3,07 | 2.213 | | 2000-07-07 | 00:00:00 | 3,11 | 3,11 | 3,02 | 3,02 | 6.354 | | 2000-07-10 | 00:00:00 | 3,06 | 3,06 | 3,03 | 3,04 | 2.140 | | 2000-07-11 | 00:00:00 | 3,09 | 3,09 | 3,01 | 3,03 | 2.524 | | 2000-07-12 | 00:00:00 | 3,06 | 3,11 | 3,04 | 3,11 | 4.368 | | 2000-07-13 | 00:00:00 | 3,12 | 3,12 | 3,07 | 3,08 | 1.931 | | 2000-07-14 | 00:00:00 | 3,10 | 3,10 | 3,07 | 3,07 | 4.899 | | 2000-07-17 | 00:00:00 | 3,07 | 3,11 | 3,01 | 3,05 | 21.272 | | 2000-07-18 | 00:00:00 | 3,05 | 3,07 | 3,03 | 3,04 | 4.855 | | 2000-07-19 | 00:00:00 | 3,03 | 3,06 | 3,02 | 3,06 | 2.128 | | 2000-07-20 | 00:00:00 | 3,07 | 3,10 | 3,07 | 3,07 | 7.369 | | 2000-07-21 | 00:00:00 | 3,07 | 3,10 | 3,07 | 3,10 | 8.620 | | 2000-07-24 | 00:00:00 | 3,11 | 3,11 | 3,00 | 3,03 | 15.485 | | 2000-07-25 | 00:00:00 | 3,03 | 3,04 | 3,00 | 3,00 | 6.082 | | 2000-07-26 | 00:00:00 | 3,01 | 3,03 | 2,99 | 2,99 | 16.153 | | 2000-07-27 | 00:00:00 | 3,01 | 3,01 | 2,98 | 2,99 | 2.808 | | 2000-07-28 | 00:00:00 | 2,99 | 2,99 | 2,93 | 2,93 | 7.220 | | 2000-07-31 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,92 | 8.165 | | 2000-08-01 | 00:00:00 | 2,92 | 2,92 | 2,88 | 2,88 | 13.076 | | 2000-08-02 | 00:00:00 | 2,86 | 2,89 | 2,85 | 2,85 | 13.101 | | 2000-08-03 | 00:00:00 | 2,86 | 2,86 | 2,81 | 2,81 | 10.850 | | 2000-08-04 | 00:00:00 | 2,82 | 2,91 | 2,82 | 2,86 | 4.243 | | 2000-08-07 | 00:00:00 | 2,90 | 2,93 | 2,87 | 2,91 | 10.678 | | 2000-08-08 | 00:00:00 | 2,91 | 2,91 | 2,84 | 2,85 | 3.281 | | 2000-08-09 | 00:00:00 | 2,88 | 2,90 | 2,87 | 2,89 | 2.055 | | 2000-08-10 | 00:00:00 | 2,87 | 2,90 | 2,85 | 2,89 | 5.368 | | 2000-08-11 | 00:00:00 | 2,90 | 2,90 | 2,86 | 2,86 | 3.306 | | 2000-08-14 | 00:00:00 | 2,88 | 2,91 | 2,85 | 2,85 | 2.059 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
