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
2022-12-30 43.44 43.44 43.00 43.08 0.0M
2022-12-29 43.41 43.45 43.31 43.45 0.0M
2022-12-28 43.13 43.13 42.80 42.80 0.0M
2022-12-27 43.48 43.48 43.20 43.31 0.0M
2022-12-23 43.74 43.74 43.66 43.66 0.0M
2022-12-22 43.73 43.87 43.65 43.84 0.0M
2022-12-21 43.62 43.76 43.62 43.70 0.0M
2022-12-20 43.59 43.83 43.48 43.63 0.0M
2022-12-19 43.24 43.24 42.91 43.05 0.0M
2022-12-16 42.60 42.63 42.52 42.63 0.0M
2022-12-15 43.74 43.74 43.39 43.57 0.0M
2022-12-14 43.75 43.97 43.75 43.97 0.0M
2022-12-13 43.98 43.98 43.37 43.51 0.0M
2022-12-12 43.04 43.32 43.04 43.13 0.0M
2022-12-09 43.16 43.31 43.16 43.31 0.0M
2022-12-08 43.26 43.44 43.17 43.22 0.0M
2022-12-07 43.78 43.89 43.22 43.22 0.0M
2022-12-06 43.38 43.38 42.79 42.99 0.0M
2022-12-05 43.71 43.96 43.58 43.60 0.0M
2022-12-02 44.69 45.00 44.68 44.77 0.0M
2022-12-01 45.37 45.47 45.21 45.41 0.0M
2022-11-30 44.15 44.37 43.66 44.37 0.0M
2022-11-29 44.15 44.51 44.12 44.12 0.0M
2022-11-28 44.60 44.60 44.16 44.26 0.0M
2022-11-25 43.93 44.38 43.93 44.38 0.0M
2022-11-23 43.44 43.69 43.37 43.58 0.0M
2022-11-22 43.41 44.18 43.31 43.58 0.0M
2022-11-21 42.19 42.48 42.14 42.30 0.0M
2022-11-18 42.24 42.29 42.08 42.08 0.0M
2022-11-17 41.95 41.95 41.89 41.89 0.0M
2022-11-16 42.57 42.57 42.32 42.54 0.0M
2022-11-15 43.09 43.58 42.37 42.86 0.0M
2022-11-14 42.90 42.91 42.53 42.53 0.0M
2022-11-11 42.09 42.33 41.60 41.83 0.0M
2022-11-10 41.85 43.25 41.85 42.48 0.0M
2022-11-09 42.19 42.40 42.06 42.09 0.0M
2022-11-08 41.68 42.07 41.68 41.99 0.0M
2022-11-07 41.72 42.67 41.59 41.70 0.0M
2022-11-04 41.01 41.98 40.84 41.51 0.0M
2022-11-03 40.15 41.34 40.15 41.34 0.0M
2022-11-02 41.52 41.98 40.56 41.78 0.0M
2022-11-01 42.10 43.30 41.66 42.49 0.0M
2022-10-31 41.56 42.45 41.10 42.04 0.0M
2022-10-28 41.41 41.48 41.04 41.04 0.0M
2022-10-27 40.78 41.31 40.48 40.49 0.0M
2022-10-26 42.56 45.00 42.48 45.00 0.0M
2022-10-25 42.32 43.64 42.32 43.03 0.0M
2022-10-24 41.20 42.27 41.15 42.05 0.0M
2022-10-21 39.83 40.50 39.72 40.44 0.0M
2022-10-20 38.80 40.00 38.63 38.99 0.0M
2022-10-19 38.73 39.72 37.91 38.27 0.0M
2022-10-18 38.50 38.78 38.31 38.37 0.0M
2022-10-17 38.27 39.30 38.27 38.27 0.0M
2022-10-14 37.95 38.20 37.05 37.77 0.0M
2022-10-13 36.57 37.99 36.57 37.20 0.0M
2022-10-12 36.41 36.93 35.84 35.99 0.0M
2022-10-11 36.77 38.45 35.06 35.06 0.0M
2022-10-10 36.11 36.97 35.66 35.70 0.0M
2022-10-07 36.73 38.09 35.94 36.01 0.0M
2022-10-06 37.13 38.06 36.83 36.86 0.0M
2022-10-05 37.31 38.20 37.02 37.45 0.0M
2022-10-04 38.53 40.23 38.53 38.89 0.1M
2022-10-03 37.32 38.51 36.72 37.00 0.0M
2022-09-30 37.41 38.27 36.53 37.00 0.0M
2022-09-29 37.59 39.40 37.40 37.73 0.0M
2022-09-28 39.89 40.92 39.68 40.64 0.0M
2022-09-27 41.25 42.02 40.48 42.00 0.0M
2022-09-26 40.51 41.14 39.86 40.69 0.0M
2022-09-23 41.57 42.12 40.77 40.82 0.0M
2022-09-22 43.44 43.44 42.61 42.97 0.0M
2022-09-21 43.35 43.65 42.38 42.40 0.0M
2022-09-20 44.45 44.56 43.70 44.40 0.0M
2022-09-19 44.90 46.28 44.90 45.83 0.0M
2022-09-16 44.71 44.71 44.18 44.57 0.0M
2022-09-15 45.29 45.48 45.27 45.27 0.0M
2022-09-14 46.25 46.25 45.78 45.94 0.0M
2022-09-13 46.59 46.69 46.00 46.00 0.0M
2022-09-12 46.45 48.42 46.40 46.94 0.0M
2022-09-09 44.76 45.19 44.61 44.95 0.0M
2022-09-08 44.19 45.41 43.99 44.68 0.0M
2022-09-07 44.28 45.22 44.07 44.82 0.0M
2022-09-06 43.92 44.88 43.40 43.61 0.0M
2022-09-02 44.00 44.40 43.26 43.56 0.0M
2022-09-01 44.00 44.52 43.18 44.51 0.0M
2022-08-31 45.30 45.30 44.10 44.25 0.0M
2022-08-30 43.08 45.08 43.07 44.03 0.0M
2022-08-29 44.45 45.31 44.11 44.71 0.0M
2022-08-26 46.00 46.00 45.00 45.67 0.0M
2022-08-25 45.27 45.67 45.27 45.58 0.0M
2022-08-24 45.61 45.61 45.34 45.59 0.0M
2022-08-23 45.47 46.54 45.10 45.39 0.0M
2022-08-22 46.10 46.32 46.10 46.16 0.0M
2022-08-19 46.20 46.33 46.17 46.31 0.0M
2022-08-18 46.62 46.98 46.13 46.18 0.0M
2022-08-17 46.41 46.82 46.38 46.40 0.0M
2022-08-16 45.21 45.71 45.15 45.49 0.0M
2022-08-15 46.17 46.54 46.02 46.38 0.0M
2022-08-12 46.26 47.29 46.13 47.29 0.0M
2022-08-11 46.50 47.79 46.50 47.00 0.0M
2022-08-10 46.49 46.88 46.18 46.63 0.0M
2022-08-09 46.08 47.22 46.08 47.22 0.0M
2022-08-08 45.55 46.10 45.34 45.34 0.0M
2022-08-05 45.60 45.67 45.60 45.62 0.0M
2022-08-04 45.95 47.11 45.86 46.61 0.0M
2022-08-03 45.42 46.28 45.22 46.28 0.0M
2022-08-02 46.35 46.37 45.77 45.77 0.0M
2022-08-01 47.76 47.76 46.37 46.81 0.0M
2022-07-29 46.05 46.89 46.02 46.89 0.0M
2022-07-28 46.68 47.26 46.68 47.26 0.0M
2022-07-27 46.00 47.62 45.75 46.99 0.0M
2022-07-26 43.43 44.31 43.43 43.70 0.0M
2022-07-25 43.75 44.85 43.75 44.41 0.0M
2022-07-22 43.55 43.63 43.27 43.54 0.0M
2022-07-21 43.32 44.20 43.32 43.40 0.0M
2022-07-20 43.78 44.66 42.45 42.71 0.0M
2022-07-19 43.97 44.92 43.70 43.85 0.0M
2022-07-18 43.18 43.95 42.78 42.78 0.0M
2022-07-15 42.61 42.93 42.25 42.68 0.0M
2022-07-14 40.33 40.99 40.29 40.80 0.0M
2022-07-13 40.76 41.55 40.70 41.31 0.0M
2022-07-12 41.59 41.81 41.16 41.39 0.0M
2022-07-11 41.69 41.96 41.66 41.85 0.0M
2022-07-08 42.92 43.31 42.87 42.92 0.0M
2022-07-07 42.76 42.93 42.72 42.83 0.0M
2022-07-06 43.30 44.36 43.30 44.02 0.0M
2022-07-05 43.50 44.07 43.17 44.07 0.0M
2022-07-01 43.63 44.91 43.54 44.89 0.0M
2022-06-30 43.41 44.45 43.41 44.01 0.0M
2022-06-29 43.61 44.70 43.61 43.94 0.0M
2022-06-28 42.73 43.10 42.60 43.10 0.0M
2022-06-27 42.49 42.60 41.93 41.98 0.0M
2022-06-24 41.15 42.10 41.15 41.40 0.0M
2022-06-23 40.71 41.26 40.31 40.91 0.0M
2022-06-22 39.45 40.43 39.42 40.36 0.0M
2022-06-21 38.91 39.62 38.75 38.77 0.0M
2022-06-17 38.86 39.51 38.71 38.72 0.0M
2022-06-16 38.87 39.65 38.65 39.34 0.0M
2022-06-15 39.69 40.52 39.18 39.90 0.0M
2022-06-14 39.65 40.59 39.05 39.75 0.0M
2022-06-13 39.50 40.15 39.25 40.02 0.0M
2022-06-10 38.80 39.86 37.99 38.90 0.1M
2022-06-09 40.53 40.60 39.28 39.28 0.0M
2022-06-08 40.40 40.40 40.00 40.02 0.0M
2022-06-07 39.90 41.06 39.70 40.27 0.0M
2022-06-06 40.77 40.98 40.29 40.98 0.0M
2022-06-03 40.65 41.26 40.53 40.90 0.0M
2022-06-02 40.17 40.87 40.10 40.73 0.0M
2022-06-01 40.51 40.78 39.97 40.71 0.0M
2022-05-31 40.87 41.40 40.74 41.09 0.0M
2022-05-27 41.42 41.79 41.20 41.57 0.0M
2022-05-26 41.56 41.86 41.06 41.06 0.0M
2022-05-25 40.76 41.41 40.22 41.41 0.0M
2022-05-24 40.91 41.34 40.61 41.32 0.1M
2022-05-23 39.49 40.35 39.49 39.90 0.0M
2022-05-20 38.71 38.71 38.23 38.65 0.0M
2022-05-19 38.47 39.52 38.27 38.91 0.0M
2022-05-18 39.05 39.05 37.45 37.45 0.0M
2022-05-17 40.68 40.95 39.46 40.25 0.0M
2022-05-16 38.90 40.44 38.90 39.85 0.0M
2022-05-13 40.84 40.84 40.30 40.58 0.0M
2022-05-12 40.17 40.24 38.98 38.98 0.0M
2022-05-11 41.10 41.50 40.58 40.58 0.0M
2022-05-10 40.82 40.93 40.53 40.53 0.0M
2022-05-09 40.96 41.85 40.63 40.90 0.0M
2022-05-06 41.86 42.60 41.76 42.10 0.0M
2022-05-05 43.57 43.62 42.30 42.30 0.0M
2022-05-04 42.40 44.30 41.63 42.35 0.0M
2022-05-03 42.73 43.39 41.89 43.28 0.0M
2022-05-02 41.84 42.58 41.02 42.58 0.0M
2022-04-29 42.34 42.70 41.74 42.49 0.0M
2022-04-28 43.48 44.46 42.97 44.00 0.0M
2022-04-27 43.21 44.11 43.00 43.51 0.0M
2022-04-26 44.20 44.20 43.48 43.48 0.0M
2022-04-25 43.96 44.01 43.40 44.01 0.0M
2022-04-22 43.85 44.35 43.83 44.10 0.0M
2022-04-21 43.92 43.98 43.30 43.47 0.0M
2022-04-20 45.67 45.67 45.06 45.30 0.0M
2022-04-19 45.19 45.55 44.95 45.10 0.0M
2022-04-18 43.71 45.37 43.07 44.41 0.0M
2022-04-14 44.93 44.96 44.16 44.16 0.0M
2022-04-13 45.89 46.40 45.08 46.40 0.0M
2022-04-12 46.47 47.27 46.12 46.26 0.0M
2022-04-11 47.54 47.54 47.44 47.44 0.0M
2022-04-08 47.45 48.40 47.21 48.25 0.0M
2022-04-07 46.63 47.75 46.63 47.75 0.0M
2022-04-06 46.86 47.72 46.76 47.19 0.0M
2022-04-05 47.31 48.11 46.36 48.04 0.0M
2022-04-04 47.82 47.82 47.82 47.82 0.0M
2022-04-01 46.77 46.80 46.77 46.80 0.0M
2022-03-31 49.51 49.51 49.51 49.51 0.0M
2022-03-30 48.26 49.96 48.26 49.71 0.0M
2022-03-29 48.39 48.78 47.06 47.15 0.0M
2022-03-28 46.64 46.93 46.64 46.72 0.0M
2022-03-25 45.42 47.09 45.42 46.59 0.0M
2022-03-24 45.60 45.89 45.52 45.89 0.0M
2022-03-23 44.57 44.91 44.57 44.70 0.0M
2022-03-22 44.61 46.27 44.61 45.20 0.0M
2022-03-21 44.02 45.50 43.70 43.70 0.0M
2022-03-18 43.04 43.49 43.04 43.49 0.0M
2022-03-17 43.23 44.41 43.23 44.41 0.0M
2022-03-16 43.72 44.15 42.96 44.15 0.0M
2022-03-15 42.64 43.15 42.63 43.15 0.0M
2022-03-14 42.25 43.43 42.12 43.43 0.0M
2022-03-11 41.36 41.83 41.15 41.83 0.0M
2022-03-10 41.60 41.64 40.65 41.12 0.0M
2022-03-09 42.72 44.19 42.72 42.74 0.0M
2022-03-08 41.10 41.10 40.20 40.65 0.0M
2022-03-07 41.83 41.93 40.52 40.52 0.0M
2022-03-04 41.45 41.56 40.91 40.91 0.0M
2022-03-03 43.39 44.22 42.43 44.12 0.0M
2022-03-02 42.48 44.24 42.48 42.69 0.0M
2022-03-01 44.19 45.98 43.41 43.82 0.0M
2022-02-28 43.17 43.97 42.93 43.07 0.0M
2022-02-25 43.81 43.89 43.76 43.76 0.0M
2022-02-24 41.51 42.40 41.10 41.85 0.0M
2022-02-23 43.90 44.98 43.37 44.97 0.0M
2022-02-22 44.13 44.98 43.81 43.81 0.0M
2022-02-18 45.20 45.20 45.20 45.20 0.0M
2022-02-17 47.02 47.02 45.17 45.55 0.0M
2022-02-16 44.63 46.58 44.63 46.58 0.0M
2022-02-15 45.89 46.59 45.14 45.15 0.0M
2022-02-14 43.76 44.78 43.76 44.66 0.0M
2022-02-11 44.75 45.50 44.36 44.40 0.0M
2022-02-10 45.34 45.90 45.14 45.86 0.0M
2022-02-09 46.36 46.36 45.33 45.45 0.0M
2022-02-08 47.00 47.00 45.86 46.06 0.0M
2022-02-07 46.30 47.08 46.30 47.08 0.0M
2022-02-04 46.43 47.15 46.43 47.15 0.0M
2022-02-03 48.18 48.18 47.41 47.41 0.0M
2022-02-02 50.00 50.00 48.55 48.92 0.0M
2022-02-01 49.19 49.19 48.60 49.05 0.0M
2022-01-31 48.80 49.48 48.22 49.20 0.0M
2022-01-28 48.30 48.50 47.90 48.50 0.0M
2022-01-27 48.18 48.18 47.00 48.00 0.0M
2022-01-26 47.79 48.01 46.53 47.00 0.0M
2022-01-25 46.69 46.86 46.68 46.84 0.0M
2022-01-24 47.21 47.86 47.04 47.86 0.0M
2022-01-21 48.51 48.51 47.71 48.49 0.0M
2022-01-20 49.61 49.61 48.49 48.49 0.0M
2022-01-19 49.71 50.01 49.54 50.01 0.0M
2022-01-18 48.68 49.16 48.68 48.97 0.0M
2022-01-14 49.29 49.29 48.32 48.32 0.0M
2022-01-13 49.62 49.62 49.62 49.62 0.0M
2022-01-11 47.92 48.40 47.26 48.40 0.0M
2022-01-07 48.04 48.04 48.04 48.04 0.0M
2022-01-06 47.55 47.55 47.55 47.55 0.0M
2022-01-05 47.86 47.96 47.86 47.96 0.0M
2022-01-04 46.40 47.31 46.40 47.31 0.0M
2022-01-03 46.37 46.47 46.00 46.00 0.0M