Corticeira Amorim SGPS SA (COR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
221.230 |
-1,47%
|
6,75
|
6,67
|
6,78
|
6,72
|
| 27/02/2026 |
157.627 |
0,29%
|
6,81
|
6,77
|
6,85
|
6,82
|
| 26/02/2026 |
248.574 |
-1,16%
|
6,88
|
6,79
|
6,89
|
6,80
|
| 25/02/2026 |
179.585 |
-1,01%
|
6,95
|
6,87
|
6,98
|
6,88
|
| 24/02/2026 |
189.727 |
0,73%
|
6,91
|
6,91
|
7,02
|
6,95
|
| 23/02/2026 |
141.321 |
-0,15%
|
6,90
|
6,82
|
6,97
|
6,90
|
| 20/02/2026 |
464.789 |
-1,57%
|
6,90
|
6,72
|
6,94
|
6,91
|
| 19/02/2026 |
104.746 |
0,29%
|
7,02
|
7,00
|
7,09
|
7,02
|
| 18/02/2026 |
100.510 |
0,29%
|
7,00
|
6,93
|
7,01
|
7,00
|
| 17/02/2026 |
70.213 |
-0,57%
|
7,05
|
6,97
|
7,07
|
6,98
|
| 16/02/2026 |
61.277 |
0,00%
|
7,08
|
7,00
|
7,08
|
7,02
|
| 13/02/2026 |
81.699 |
-0,28%
|
7,09
|
6,97
|
7,09
|
7,02
|
| 12/02/2026 |
129.626 |
-0,71%
|
7,10
|
7,00
|
7,10
|
7,04
|
| 11/02/2026 |
159.803 |
1,87%
|
6,97
|
6,92
|
7,09
|
7,09
|
| 10/02/2026 |
214.581 |
1,46%
|
6,88
|
6,87
|
6,96
|
6,96
|
| 09/02/2026 |
113.739 |
-0,87%
|
6,90
|
6,82
|
6,91
|
6,86
|
| 06/02/2026 |
218.729 |
0,88%
|
6,84
|
6,79
|
6,93
|
6,92
|
| 05/02/2026 |
259.566 |
0,44%
|
6,85
|
6,79
|
6,89
|
6,86
|
| 04/02/2026 |
177.288 |
0,74%
|
6,78
|
6,77
|
6,86
|
6,83
|
| 03/02/2026 |
90.206 |
0,30%
|
6,76
|
6,72
|
6,78
|
6,78
|
| 02/02/2026 |
58.027 |
1,05%
|
6,72
|
6,69
|
6,78
|
6,76
|
| 30/01/2026 |
75.757 |
-0,15%
|
6,70
|
6,67
|
6,73
|
6,69
|
| 29/01/2026 |
74.277 |
-0,15%
|
6,74
|
6,69
|
6,78
|
6,70
|
| 28/01/2026 |
36.703 |
-0,59%
|
6,75
|
6,71
|
6,77
|
6,71
|
| 27/01/2026 |
76.206 |
-1,03%
|
6,81
|
6,74
|
6,81
|
6,75
|
| 26/01/2026 |
88.598 |
0,15%
|
6,81
|
6,77
|
6,82
|
6,82
|
| 23/01/2026 |
51.162 |
-0,15%
|
6,82
|
6,77
|
6,82
|
6,81
|
| 22/01/2026 |
107.978 |
1,79%
|
6,78
|
6,75
|
6,82
|
6,82
|
| 21/01/2026 |
44.511 |
-0,45%
|
6,69
|
6,67
|
6,73
|
6,70
|
| 20/01/2026 |
95.649 |
-0,74%
|
6,81
|
6,68
|
6,81
|
6,73
|
| 19/01/2026 |
100.213 |
-0,73%
|
6,83
|
6,74
|
6,83
|
6,78
|
| 16/01/2026 |
63.717 |
-0,58%
|
6,87
|
6,81
|
6,87
|
6,83
|
| 15/01/2026 |
93.267 |
0,29%
|
6,85
|
6,80
|
6,87
|
6,87
|
| 14/01/2026 |
82.954 |
0,00%
|
6,85
|
6,79
|
6,86
|
6,85
|
| 13/01/2026 |
74.736 |
0,00%
|
6,85
|
6,78
|
6,87
|
6,85
|
| 12/01/2026 |
82.289 |
-0,29%
|
6,88
|
6,83
|
6,90
|
6,85
|
| 09/01/2026 |
122.887 |
0,73%
|
6,82
|
6,80
|
6,88
|
6,87
|
| 08/01/2026 |
110.263 |
1,04%
|
6,77
|
6,70
|
6,83
|
6,82
|
| 07/01/2026 |
106.879 |
-1,03%
|
6,85
|
6,73
|
6,85
|
6,75
|
| 06/01/2026 |
101.874 |
-0,15%
|
6,83
|
6,75
|
6,83
|
6,82
|
| 05/01/2026 |
138.066 |
0,29%
|
6,81
|
6,74
|
6,83
|
6,83
|
| 02/01/2026 |
177.313 |
3,03%
|
6,65
|
6,63
|
6,81
|
6,81
|
| 31/12/2025 |
90.371 |
-0,60%
|
6,64
|
6,59
|
6,65
|
6,61
|
| 30/12/2025 |
97.362 |
0,00%
|
6,61
|
6,61
|
6,68
|
6,65
|
| 29/12/2025 |
273.635 |
0,45%
|
6,58
|
6,57
|
6,68
|
6,65
|
| 24/12/2025 |
32.479 |
-0,30%
|
6,62
|
6,62
|
6,66
|
6,62
|
| 23/12/2025 |
88.746 |
0,45%
|
6,63
|
6,58
|
6,65
|
6,64
|
| 22/12/2025 |
188.861 |
0,61%
|
6,55
|
6,51
|
6,64
|
6,61
|
| 19/12/2025 |
74.779 |
0,15%
|
6,55
|
6,52
|
6,57
|
6,57
|
| 18/12/2025 |
107.726 |
0,61%
|
6,55
|
6,50
|
6,58
|
6,56
|
| 17/12/2025 |
108.885 |
-0,46%
|
6,55
|
6,50
|
6,55
|
6,52
|
| 16/12/2025 |
110.292 |
0,15%
|
6,52
|
6,51
|
6,62
|
6,55
|
| 15/12/2025 |
229.781 |
-1,06%
|
6,64
|
6,51
|
6,64
|
6,54
|
| 12/12/2025 |
175.582 |
2,16%
|
6,42
|
6,42
|
6,63
|
6,61
|
| 11/12/2025 |
129.253 |
1,09%
|
6,45
|
6,40
|
6,48
|
6,47
|
| 10/12/2025 |
83.053 |
-0,47%
|
6,44
|
6,36
|
6,44
|
6,40
|
| 09/12/2025 |
189.177 |
-0,31%
|
6,45
|
6,38
|
6,49
|
6,43
|
| 08/12/2025 |
348.466 |
-2,12%
|
6,60
|
6,43
|
6,60
|
6,45
|
| 05/12/2025 |
133.174 |
0,46%
|
6,57
|
6,53
|
6,59
|
6,59
|
| 04/12/2025 |
79.943 |
0,00%
|
6,57
|
6,54
|
6,60
|
6,56
|
| 03/12/2025 |
98.433 |
0,15%
|
6,55
|
6,54
|
6,62
|
6,56
|
| 02/12/2025 |
144.774 |
-1,06%
|
6,62
|
6,55
|
6,64
|
6,55
|
| 01/12/2025 |
154.155 |
-1,63%
|
6,72
|
6,55
|
6,72
|
6,62
|
| 28/11/2025 |
60.625 |
0,15%
|
6,75
|
6,67
|
6,75
|
6,73
|
| 27/11/2025 |
90.042 |
-0,44%
|
6,75
|
6,69
|
6,76
|
6,72
|
| 26/11/2025 |
265.838 |
1,96%
|
6,65
|
6,62
|
6,75
|
6,75
|
| 25/11/2025 |
63.699 |
0,61%
|
6,62
|
6,54
|
6,63
|
6,62
|
| 24/11/2025 |
219.919 |
-1,35%
|
6,67
|
6,54
|
6,67
|
6,58
|
| 21/11/2025 |
180.472 |
2,30%
|
6,54
|
6,49
|
6,67
|
6,67
|
| 20/11/2025 |
92.548 |
0,15%
|
6,54
|
6,49
|
6,54
|
6,52
|
| 19/11/2025 |
150.717 |
0,93%
|
6,46
|
6,45
|
6,55
|
6,51
|
| 18/11/2025 |
147.189 |
0,47%
|
6,42
|
6,38
|
6,49
|
6,45
|
| 17/11/2025 |
386.168 |
-1,99%
|
6,51
|
6,40
|
6,57
|
6,42
|
| 14/11/2025 |
123.169 |
-0,46%
|
6,58
|
6,52
|
6,59
|
6,55
|
| 13/11/2025 |
268.428 |
0,00%
|
6,59
|
6,54
|
6,67
|
6,58
|
| 12/11/2025 |
159.992 |
-0,60%
|
6,57
|
6,56
|
6,64
|
6,58
|
| 11/11/2025 |
166.045 |
1,07%
|
6,57
|
6,53
|
6,62
|
6,62
|
| 10/11/2025 |
157.795 |
0,46%
|
6,60
|
6,54
|
6,62
|
6,55
|
| 07/11/2025 |
283.123 |
-1,96%
|
6,69
|
6,52
|
6,69
|
6,52
|
| 06/11/2025 |
464.772 |
-1,77%
|
6,77
|
6,64
|
6,79
|
6,65
|
| 05/11/2025 |
605.619 |
-1,74%
|
6,90
|
6,77
|
7,00
|
6,77
|
| 04/11/2025 |
878.254 |
-5,87%
|
7,11
|
6,78
|
7,11
|
6,89
|
| 03/11/2025 |
105.824 |
0,55%
|
7,31
|
7,29
|
7,34
|
7,32
|
| 31/10/2025 |
90.355 |
0,14%
|
7,28
|
7,25
|
7,33
|
7,28
|
| 30/10/2025 |
120.685 |
-0,55%
|
7,31
|
7,27
|
7,35
|
7,27
|
| 29/10/2025 |
165.899 |
-0,54%
|
7,35
|
7,31
|
7,44
|
7,31
|
| 28/10/2025 |
74.404 |
0,00%
|
7,35
|
7,30
|
7,36
|
7,35
|
| 27/10/2025 |
80.589 |
0,14%
|
7,37
|
7,30
|
7,39
|
7,35
|
| 24/10/2025 |
166.752 |
0,55%
|
7,38
|
7,32
|
7,40
|
7,34
|
| 23/10/2025 |
126.638 |
-0,14%
|
7,29
|
7,27
|
7,36
|
7,30
|
| 22/10/2025 |
417.220 |
1,39%
|
7,22
|
7,21
|
7,31
|
7,31
|
| 21/10/2025 |
79.777 |
0,14%
|
7,22
|
7,18
|
7,23
|
7,21
|
| 20/10/2025 |
116.245 |
1,41%
|
7,12
|
7,10
|
7,22
|
7,20
|
| 17/10/2025 |
197.068 |
-0,42%
|
7,09
|
7,06
|
7,12
|
7,10
|
| 16/10/2025 |
116.015 |
0,71%
|
7,12
|
7,07
|
7,14
|
7,13
|
| 15/10/2025 |
73.068 |
-0,14%
|
7,10
|
7,08
|
7,14
|
7,08
|
| 14/10/2025 |
156.671 |
-0,98%
|
7,15
|
7,09
|
7,18
|
7,09
|
| 13/10/2025 |
146.690 |
-0,14%
|
7,17
|
7,15
|
7,23
|
7,16
|
| 10/10/2025 |
181.275 |
-0,28%
|
7,20
|
7,17
|
7,24
|
7,17
|
| 09/10/2025 |
171.737 |
-0,14%
|
7,20
|
7,16
|
7,25
|
7,19
|
