(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 2,23 | 2,28 | 2,22 | 2,28 | 12.209 | | 2000-12-05 | 00:00:00 | 2,29 | 2,35 | 2,28 | 2,28 | 20.610 | | 2000-12-06 | 00:00:00 | 2,31 | 2,31 | 2,21 | 2,23 | 7.371 | | 2000-12-07 | 00:00:00 | 2,24 | 2,26 | 2,22 | 2,24 | 8.925 | | 2000-12-08 | 00:00:00 | 2,54 | 2,54 | 2,54 | 2,54 | 0 | | 2000-12-11 | 00:00:00 | 2,28 | 2,31 | 2,26 | 2,29 | 10.912 | | 2000-12-12 | 00:00:00 | 2,29 | 2,30 | 2,26 | 2,30 | 8.884 | | 2000-12-13 | 00:00:00 | 2,27 | 2,32 | 2,27 | 2,31 | 15.182 | | 2000-12-14 | 00:00:00 | 2,31 | 2,43 | 2,29 | 2,37 | 28.356 | | 2000-12-15 | 00:00:00 | 2,38 | 2,45 | 2,32 | 2,35 | 21.594 | | 2000-12-18 | 00:00:00 | 2,39 | 2,40 | 2,26 | 2,26 | 10.830 | | 2000-12-19 | 00:00:00 | 2,30 | 2,34 | 2,28 | 2,29 | 12.644 | | 2000-12-20 | 00:00:00 | 2,28 | 2,31 | 2,16 | 2,17 | 14.263 | | 2000-12-21 | 00:00:00 | 2,17 | 2,20 | 2,12 | 2,14 | 17.449 | | 2000-12-22 | 00:00:00 | 2,16 | 2,17 | 2,08 | 2,08 | 12.650 | | 2000-12-27 | 00:00:00 | 2,08 | 2,11 | 2,04 | 2,04 | 18.740 | | 2000-12-28 | 00:00:00 | 2,05 | 2,05 | 1,95 | 1,98 | 17.372 | | 2000-12-29 | 00:00:00 | 1,98 | 1,98 | 1,93 | 1,94 | 18.914 | | 2001-01-01 | 00:00:00 | 2,20 | 2,20 | 2,20 | 2,20 | 0 | | 2001-01-02 | 00:00:00 | 1,94 | 2,00 | 1,94 | 1,96 | 12.177 | | 2001-01-03 | 00:00:00 | 1,96 | 1,98 | 1,94 | 1,94 | 4.996 | | 2001-01-04 | 00:00:00 | 2,00 | 2,01 | 1,97 | 1,99 | 7.598 | | 2001-01-05 | 00:00:00 | 2,00 | 2,01 | 1,99 | 2,01 | 3.365 | | 2001-01-08 | 00:00:00 | 2,02 | 2,02 | 1,95 | 1,98 | 4.056 | | 2001-01-09 | 00:00:00 | 1,99 | 2,01 | 1,97 | 1,98 | 4.904 | | 2001-01-10 | 00:00:00 | 1,99 | 1,99 | 1,96 | 1,98 | 2.888 | | 2001-01-11 | 00:00:00 | 1,99 | 2,01 | 1,98 | 1,99 | 13.419 | | 2001-01-12 | 00:00:00 | 2,01 | 2,08 | 2,01 | 2,05 | 14.328 | | 2001-01-15 | 00:00:00 | 2,07 | 2,08 | 2,03 | 2,03 | 10.116 | | 2001-01-16 | 00:00:00 | 2,04 | 2,04 | 1,96 | 2,00 | 6.530 | | 2001-01-17 | 00:00:00 | 2,03 | 2,03 | 1,99 | 2,03 | 8.796 | | 2001-01-18 | 00:00:00 | 2,03 | 2,04 | 2,01 | 2,03 | 5.000 | | 2001-01-19 | 00:00:00 | 2,05 | 2,10 | 2,03 | 2,08 | 16.158 | | 2001-01-22 | 00:00:00 | 2,11 | 2,11 | 2,05 | 2,06 | 2.685 | | 2001-01-23 | 00:00:00 | 2,04 | 2,07 | 2,01 | 2,03 | 10.510 | | 2001-01-24 | 00:00:00 | 2,06 | 2,07 | 2,02 | 2,07 | 9.180 | | 2001-01-25 | 00:00:00 | 2,06 | 2,07 | 2,04 | 2,06 | 5.462 | | 2001-01-26 | 00:00:00 | 2,03 | 2,06 | 2,03 | 2,05 | 8.193 | | 2001-01-29 | 00:00:00 | 2,06 | 2,06 | 2,01 | 2,01 | 12.080 | | 2001-01-30 | 00:00:00 | 2,02 | 2,04 | 1,99 | 2,01 | 9.528 | | 2001-01-31 | 00:00:00 | 2,00 | 2,01 | 1,97 | 2,00 | 25.792 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
