(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-14 | 00:00:00 | 2,88 | 2,91 | 2,85 | 2,85 | 2.059 | | 2000-08-15 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | | 2000-08-16 | 00:00:00 | 2,87 | 2,87 | 2,83 | 2,83 | 7.534 | | 2000-08-17 | 00:00:00 | 2,85 | 2,85 | 2,80 | 2,82 | 6.286 | | 2000-08-18 | 00:00:00 | 2,83 | 2,84 | 2,82 | 2,84 | 2.837 | | 2000-08-21 | 00:00:00 | 2,86 | 2,86 | 2,83 | 2,85 | 1.386 | | 2000-08-22 | 00:00:00 | 2,85 | 2,86 | 2,82 | 2,83 | 3.647 | | 2000-08-23 | 00:00:00 | 2,84 | 2,84 | 2,80 | 2,80 | 12.242 | | 2000-08-24 | 00:00:00 | 2,83 | 2,84 | 2,81 | 2,82 | 6.093 | | 2000-08-25 | 00:00:00 | 2,81 | 2,86 | 2,81 | 2,85 | 4.372 | | 2000-08-28 | 00:00:00 | 2,86 | 2,86 | 2,81 | 2,82 | 2.777 | | 2000-08-29 | 00:00:00 | 2,81 | 2,82 | 2,80 | 2,82 | 9.407 | | 2000-08-30 | 00:00:00 | 2,83 | 2,86 | 2,81 | 2,83 | 8.078 | | 2000-08-31 | 00:00:00 | 2,82 | 2,86 | 2,82 | 2,84 | 5.589 | | 2000-09-01 | 00:00:00 | 2,86 | 2,86 | 2,83 | 2,85 | 3.316 | | 2000-09-04 | 00:00:00 | 2,85 | 2,86 | 2,80 | 2,80 | 5.657 | | 2000-09-05 | 00:00:00 | 2,79 | 2,83 | 2,77 | 2,83 | 7.410 | | 2000-09-06 | 00:00:00 | 2,29 | 2,43 | 2,21 | 2,37 | 195.115 | | 2000-09-07 | 00:00:00 | 2,33 | 2,34 | 2,21 | 2,21 | 107.545 | | 2000-09-08 | 00:00:00 | 2,17 | 2,30 | 2,14 | 2,24 | 131.816 | | 2000-09-11 | 00:00:00 | 2,29 | 2,31 | 2,26 | 2,29 | 28.210 | | 2000-09-12 | 00:00:00 | 2,31 | 2,39 | 2,31 | 2,33 | 38.817 | | 2000-09-13 | 00:00:00 | 2,39 | 2,39 | 2,31 | 2,31 | 44.548 | | 2000-09-14 | 00:00:00 | 2,32 | 2,33 | 2,28 | 2,30 | 13.290 | | 2000-09-15 | 00:00:00 | 2,27 | 2,31 | 2,26 | 2,26 | 11.076 | | 2000-09-18 | 00:00:00 | 2,26 | 2,26 | 2,23 | 2,23 | 5.091 | | 2000-09-19 | 00:00:00 | 2,24 | 2,25 | 2,22 | 2,23 | 4.321 | | 2000-09-20 | 00:00:00 | 2,25 | 2,25 | 2,14 | 2,17 | 16.007 | | 2000-09-21 | 00:00:00 | 2,17 | 2,19 | 2,13 | 2,17 | 9.460 | | 2000-09-22 | 00:00:00 | 2,16 | 2,25 | 2,13 | 2,21 | 17.622 | | 2000-09-25 | 00:00:00 | 2,25 | 2,26 | 2,21 | 2,22 | 12.348 | | 2000-09-26 | 00:00:00 | 2,21 | 2,21 | 2,14 | 2,15 | 12.030 | | 2000-09-27 | 00:00:00 | 2,45 | 2,48 | 2,39 | 2,43 | 5.538.275 | | 2000-09-28 | 00:00:00 | 2,12 | 2,15 | 2,12 | 2,14 | 4.984 | | 2000-09-29 | 00:00:00 | 2,16 | 2,21 | 2,15 | 2,21 | 8.525 | | 2000-10-02 | 00:00:00 | 2,21 | 2,22 | 2,17 | 2,17 | 3.248 | | 2000-10-03 | 00:00:00 | 2,17 | 2,19 | 2,11 | 2,12 | 17.576 | | 2000-10-04 | 00:00:00 | 2,12 | 2,13 | 2,07 | 2,08 | 17.358 | | 2000-10-05 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 0 | | 2000-10-06 | 00:00:00 | 2,08 | 2,11 | 2,08 | 2,11 | 9.925 | | 2000-10-09 | 00:00:00 | 2,09 | 2,12 | 2,08 | 2,08 | 8.820 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
