Jeronimo Martins SGPS SA ADR

JRONY
🏛️ usa →
48.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.74 46.74 45.35 46.71 0.0M
2021-12-30 45.68 45.68 45.68 45.68 0.0M
2021-12-29 45.96 46.00 45.84 46.00 0.0M
2021-12-28 45.38 45.78 45.33 45.78 0.0M
2021-12-27 45.80 46.13 44.93 46.13 0.0M
2021-12-23 46.68 46.89 45.48 46.89 0.0M
2021-12-22 46.41 46.60 46.41 46.60 0.0M
2021-12-21 46.81 46.81 45.60 46.63 0.0M
2021-12-17 46.77 46.77 45.01 46.49 0.0M
2021-12-16 45.68 46.60 45.68 46.01 0.0M
2021-12-15 46.60 46.60 45.44 45.44 0.0M
2021-12-13 47.44 47.82 45.93 45.93 0.0M
2021-12-10 45.90 46.08 45.55 46.08 0.0M
2021-12-09 45.71 46.20 45.31 45.31 0.1M
2021-12-08 46.33 46.33 44.76 44.83 0.0M
2021-12-07 44.80 45.41 44.54 45.40 0.0M
2021-12-06 45.39 45.40 44.10 45.40 0.0M
2021-12-03 43.55 44.75 43.40 43.40 0.0M
2021-12-02 43.27 44.06 43.27 44.06 0.0M
2021-12-01 43.98 43.98 43.38 43.38 0.0M
2021-11-30 43.41 44.04 43.04 44.01 0.0M
2021-11-29 43.53 44.51 43.42 43.73 0.0M
2021-11-26 43.82 43.82 43.82 43.82 0.0M
2021-11-24 44.00 44.00 44.00 44.00 0.0M
2021-11-23 43.91 43.99 43.91 43.99 0.0M
2021-11-22 43.93 44.71 43.93 44.71 0.0M
2021-11-19 43.65 44.05 43.65 43.76 0.0M
2021-11-18 44.00 44.00 43.43 43.43 0.0M
2021-11-17 43.96 44.52 43.69 44.52 0.0M
2021-11-16 43.51 43.67 43.18 43.18 0.0M
2021-11-15 49.34 49.34 46.00 46.50 0.0M
2021-11-12 48.64 48.78 48.12 48.13 0.0M
2021-11-10 48.04 48.42 47.77 48.22 0.0M
2021-11-09 48.03 48.23 48.03 48.23 0.0M
2021-11-08 46.19 46.55 46.19 46.55 0.0M
2021-11-05 46.04 46.04 45.92 45.92 0.0M
2021-11-04 46.24 46.34 46.23 46.34 0.0M
2021-11-03 45.89 46.42 45.52 45.52 0.0M
2021-11-02 46.17 46.17 45.79 45.79 0.0M
2021-11-01 46.00 46.70 46.00 46.70 0.0M
2021-10-29 46.03 46.03 45.50 45.69 0.0M
2021-10-28 46.04 46.50 45.90 46.50 0.0M
2021-10-27 44.53 46.25 44.49 45.65 0.0M
2021-10-26 45.15 45.35 44.88 45.35 0.0M
2021-10-25 44.75 45.39 44.65 45.25 0.0M
2021-10-22 44.92 44.97 44.85 44.97 0.0M
2021-10-21 44.89 44.97 44.63 44.90 0.0M
2021-10-20 44.33 44.86 44.26 44.75 0.0M
2021-10-18 43.94 43.99 43.94 43.99 0.0M
2021-10-15 45.20 45.20 45.00 45.20 0.0M
2021-10-14 43.60 43.79 43.60 43.79 0.0M
2021-10-13 43.40 43.97 42.97 43.22 0.0M
2021-10-12 42.51 42.51 42.05 42.05 0.0M
2021-10-11 42.77 42.77 41.97 41.97 0.0M
2021-10-08 43.34 43.34 43.34 43.34 0.0M
2021-10-07 42.19 43.20 42.19 43.20 0.0M
2021-10-06 42.70 42.87 41.68 41.85 0.0M
2021-10-05 41.68 42.23 41.51 41.51 0.0M
2021-10-04 41.59 42.55 41.14 41.14 0.0M
2021-10-01 40.06 41.18 40.05 40.87 0.0M
2021-09-30 39.92 40.90 39.50 39.51 0.0M
2021-09-29 39.92 39.92 39.92 39.92 0.0M
2021-09-28 41.24 41.24 39.72 39.72 0.0M
2021-09-27 41.70 42.55 41.49 42.55 0.0M
2021-09-24 41.50 42.74 41.31 42.02 0.0M
2021-09-23 41.75 42.68 41.75 42.49 0.0M
2021-09-22 41.70 42.66 41.58 41.73 0.0M
2021-09-21 41.75 41.88 41.50 41.52 0.0M
2021-09-20 41.30 41.30 40.66 41.07 0.0M
2021-09-17 41.41 41.66 41.41 41.66 0.0M
2021-09-16 42.01 42.01 41.75 41.90 0.0M
2021-09-15 42.01 42.72 42.01 42.72 0.0M
2021-09-14 42.70 42.75 42.20 42.75 0.0M
2021-09-13 42.81 42.81 41.90 41.90 0.0M
2021-09-10 41.60 42.69 41.60 42.69 0.0M
2021-09-08 43.63 43.63 43.63 43.63 0.0M
2021-09-03 43.96 43.96 43.55 43.74 0.0M
2021-09-02 44.24 44.32 43.28 43.28 0.0M
2021-09-01 43.72 43.79 43.72 43.75 0.0M
2021-08-31 44.22 44.22 44.22 44.22 0.0M
2021-08-30 42.36 43.90 42.36 43.90 0.0M
2021-08-27 41.85 41.85 41.61 41.61 0.0M
2021-08-26 43.54 43.54 41.61 42.10 0.0M
2021-08-25 44.10 44.10 44.10 44.10 0.0M
2021-08-24 43.05 44.32 42.31 42.31 0.0M
2021-08-23 44.80 44.80 44.80 44.80 0.0M
2021-08-20 44.50 44.50 44.30 44.30 0.0M
2021-08-19 43.20 44.03 42.07 42.07 0.0M
2021-08-18 42.41 42.41 42.41 42.41 0.0M
2021-08-17 43.77 43.77 42.88 42.88 0.0M
2021-08-16 42.55 43.05 41.45 41.45 0.0M
2021-08-13 43.29 43.29 43.29 43.29 0.0M
2021-08-12 41.68 42.73 41.68 42.00 0.0M
2021-08-11 42.28 42.28 42.28 42.28 0.0M
2021-08-10 40.36 41.87 40.36 41.87 0.0M
2021-08-09 42.47 42.47 40.96 40.96 0.0M
2021-08-06 42.39 42.39 42.39 42.39 0.0M
2021-08-05 42.87 42.87 40.64 42.83 0.0M
2021-08-04 42.29 42.74 40.67 42.74 0.0M
2021-08-03 42.82 42.82 41.74 41.74 0.0M
2021-07-30 42.02 42.02 40.51 40.51 0.0M
2021-07-29 40.96 40.96 40.36 40.96 0.0M
2021-07-28 38.98 39.47 38.85 38.85 0.0M
2021-07-27 39.29 39.29 39.29 39.29 0.0M
2021-07-26 40.00 40.18 39.65 40.18 0.0M
2021-07-23 40.23 40.38 39.04 40.38 0.0M
2021-07-22 40.09 40.09 39.85 39.85 0.0M
2021-07-21 40.01 40.01 40.01 40.01 0.0M
2021-07-20 39.71 39.79 39.68 39.79 0.0M
2021-07-19 39.72 40.08 39.56 39.75 0.0M
2021-07-16 40.61 40.70 40.41 40.70 0.0M
2021-07-15 40.30 40.30 40.00 40.18 0.0M
2021-07-14 39.82 40.43 39.78 40.43 0.0M
2021-07-13 41.15 41.15 40.56 40.56 0.0M
2021-07-09 40.53 40.53 40.02 40.02 0.0M
2021-07-08 40.37 40.37 40.18 40.18 0.0M
2021-07-07 39.45 40.20 39.45 40.20 0.0M
2021-07-06 39.43 39.86 39.43 39.86 0.0M
2021-07-02 38.36 38.87 38.36 38.87 0.0M
2021-07-01 36.89 36.89 36.89 36.89 0.0M
2021-06-30 37.10 37.10 36.60 36.60 0.0M
2021-06-29 36.64 36.64 36.64 36.64 0.0M
2021-06-25 38.17 38.17 37.59 37.59 0.0M
2021-06-24 37.55 37.78 37.55 37.78 0.0M
2021-06-23 38.35 38.35 38.35 38.35 0.0M
2021-06-21 37.51 39.17 37.51 39.17 0.0M
2021-06-18 36.77 36.77 36.77 36.77 0.0M
2021-06-17 39.44 39.44 39.44 39.44 0.0M
2021-06-16 40.34 40.34 40.30 40.30 0.0M
2021-06-15 40.27 40.35 40.27 40.35 0.0M
2021-06-14 39.82 41.09 39.82 41.09 0.0M
2021-06-11 38.18 40.29 38.18 40.21 0.0M
2021-06-10 40.08 40.08 40.08 40.08 0.0M
2021-06-09 40.42 40.42 40.23 40.23 0.0M
2021-06-08 38.58 38.78 38.58 38.78 0.0M
2021-06-07 36.97 36.97 36.97 36.97 0.0M
2021-06-04 38.73 40.52 38.73 38.80 0.0M
2021-06-03 40.00 40.00 38.39 39.00 0.0M
2021-06-02 38.95 38.95 38.95 38.95 0.0M
2021-06-01 38.82 38.82 38.82 38.82 0.0M
2021-05-28 40.47 40.47 40.35 40.35 0.0M
2021-05-27 40.64 40.64 40.49 40.49 0.0M
2021-05-26 40.33 40.33 40.33 40.33 0.0M
2021-05-25 40.72 40.85 40.72 40.85 0.0M
2021-05-24 39.40 39.40 39.06 39.06 0.0M
2021-05-21 40.30 40.30 40.30 40.30 0.0M
2021-05-19 38.47 40.33 38.43 38.45 0.0M
2021-05-18 40.85 40.88 40.85 40.88 0.0M
2021-05-17 39.20 40.45 39.00 39.50 0.0M
2021-05-14 38.11 40.57 38.11 39.58 0.0M
2021-05-13 39.92 39.92 38.11 38.11 0.0M
2021-05-12 37.75 38.12 37.75 37.93 0.2M
2021-05-11 37.50 39.42 37.50 37.91 0.1M
2021-05-10 38.87 39.79 38.87 39.79 0.0M
2021-05-07 37.21 37.21 37.21 37.21 0.0M
2021-05-06 36.91 37.42 36.91 37.22 0.0M
2021-05-05 36.37 36.37 36.37 36.37 0.0M
2021-05-04 37.82 38.32 37.50 37.50 0.0M
2021-05-03 35.80 35.88 35.80 35.88 0.0M
2021-04-30 36.59 36.74 36.57 36.66 0.0M
2021-04-29 36.79 36.79 36.79 36.79 0.0M
2021-04-28 34.09 36.40 34.09 36.40 0.0M
2021-04-27 34.21 34.65 34.21 34.65 0.0M
2021-04-26 34.55 35.64 34.55 35.64 0.0M
2021-04-22 34.98 35.01 34.98 35.01 0.0M
2021-04-19 36.03 36.03 36.03 36.03 0.0M
2021-04-16 34.30 35.57 34.14 35.57 0.0M
2021-04-12 35.23 35.23 33.79 33.81 0.0M
2021-04-09 33.94 35.27 33.94 35.27 0.0M
2021-04-08 35.60 35.60 34.45 35.02 0.0M
2021-04-07 35.62 35.62 35.62 35.62 0.0M
2021-04-06 34.23 34.66 34.23 34.66 0.0M
2021-04-05 33.95 36.35 33.36 36.35 0.0M
2021-04-01 34.11 35.63 33.54 35.63 0.0M
2021-03-31 34.97 34.97 34.97 34.97 0.0M
2021-03-30 32.13 33.70 32.13 33.70 0.0M
2021-03-29 32.90 33.93 32.90 33.45 0.0M
2021-03-26 32.25 32.25 31.82 31.85 0.0M
2021-03-25 31.72 31.72 31.31 31.33 0.0M
2021-03-24 31.40 32.36 31.40 32.33 0.0M
2021-03-23 32.11 32.47 32.11 32.32 0.0M
2021-03-22 31.61 31.61 31.61 31.61 0.0M
2021-03-19 31.62 31.62 31.62 31.62 0.0M
2021-03-18 31.17 31.88 31.17 31.88 0.0M
2021-03-17 31.14 32.00 31.14 31.46 0.0M
2021-03-16 31.78 31.80 31.78 31.80 0.0M
2021-03-15 32.03 32.19 32.03 32.19 0.0M
2021-03-12 33.21 33.28 32.06 32.28 0.0M
2021-03-10 32.26 32.50 32.22 32.50 0.0M
2021-03-09 31.45 32.01 31.45 32.01 0.0M
2021-03-08 32.44 32.44 31.27 31.27 0.0M
2021-03-05 32.52 33.07 32.51 32.60 0.0M
2021-03-04 32.64 32.83 31.14 31.14 0.0M
2021-03-03 31.19 31.68 31.19 31.68 0.0M
2021-03-02 32.20 32.20 31.07 31.26 0.0M
2021-03-01 31.21 32.42 31.15 31.93 0.0M
2021-02-26 30.96 31.04 30.86 31.00 0.0M
2021-02-25 31.67 31.75 31.13 31.41 0.0M
2021-02-24 31.39 31.41 31.15 31.21 0.0M
2021-02-23 31.43 31.44 31.31 31.31 0.0M
2021-02-22 31.32 32.54 31.12 31.12 0.0M
2021-02-19 31.22 31.55 31.22 31.32 0.0M
2021-02-18 32.39 32.39 31.23 31.35 0.0M
2021-02-17 32.34 32.52 32.11 32.23 0.0M
2021-02-16 31.31 32.81 31.31 31.61 0.0M
2021-02-12 31.00 31.66 30.45 30.60 0.0M
2021-02-11 31.10 31.39 31.10 31.10 0.0M
2021-02-10 31.29 31.65 31.29 31.42 0.0M
2021-02-09 31.33 31.98 31.33 31.63 0.0M
2021-02-08 31.47 31.87 31.45 31.83 0.0M
2021-02-05 31.80 31.80 31.48 31.48 0.0M
2021-02-04 33.05 33.05 31.73 31.73 0.0M
2021-02-03 32.18 32.52 32.18 32.33 0.0M
2021-02-02 31.64 32.29 31.64 32.29 0.0M
2021-02-01 32.24 33.30 32.24 33.29 0.0M
2021-01-29 32.75 33.16 32.66 33.16 0.0M
2021-01-28 33.34 33.34 33.34 33.34 0.0M
2021-01-27 32.64 33.81 32.64 33.81 0.0M
2021-01-26 33.78 34.29 33.78 34.29 0.0M
2021-01-25 34.30 35.01 34.30 35.01 0.0M
2021-01-22 34.67 36.36 34.67 34.98 0.0M
2021-01-21 34.66 35.50 34.66 35.50 0.0M
2021-01-20 36.02 36.38 35.79 36.35 0.0M
2021-01-19 35.61 36.90 35.30 36.90 0.0M
2021-01-15 36.27 36.27 36.02 36.10 0.0M
2021-01-14 35.31 35.87 35.31 35.85 0.0M
2021-01-13 36.77 36.77 36.35 36.38 0.0M
2021-01-12 35.87 36.13 35.16 35.58 0.0M
2021-01-11 36.16 36.29 35.95 36.28 0.0M
2021-01-08 34.87 34.87 34.87 34.87 0.0M
2021-01-06 35.13 35.13 35.13 35.13 0.0M
2021-01-05 34.63 34.99 34.63 34.99 0.0M
2021-01-04 34.96 35.85 34.89 35.79 0.0M