Compass PathWays PLC ADR (CMPS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.187.602 |
1,40%
|
15,00
|
14,76
|
15,425
|
15,19
|
| 17/09/2026 |
3.130.594 |
8,70%
|
14,1857
|
14,00
|
15,41
|
15,00
|
| 16/09/2026 |
1.205.564 |
-0,36%
|
14,07
|
13,66
|
14,31
|
13,80
|
| 15/09/2026 |
1.411.621 |
-5,16%
|
14,6897
|
13,70
|
14,70
|
13,81
|
| 14/09/2026 |
1.730.325 |
1,32%
|
14,2777
|
14,11
|
15,01
|
14,54
|
| 11/09/2026 |
1.243.347 |
0,91%
|
14,3216
|
14,04
|
14,65
|
14,35
|
| 10/09/2026 |
1.990.876 |
-6,26%
|
15,12
|
14,00
|
15,12
|
14,22
|
| 09/09/2026 |
4.994.428 |
8,05%
|
14,60
|
14,05
|
15,87
|
15,17
|
| 08/09/2026 |
1.992.387 |
5,80%
|
13,27
|
13,18
|
14,44
|
14,04
|
| 04/09/2026 |
486.424 |
-0,08%
|
13,1963
|
13,05
|
13,3837
|
13,27
|
| 03/09/2026 |
1.090.975 |
0,45%
|
13,40
|
12,725
|
13,40
|
13,29
|
| 02/09/2026 |
1.143.836 |
-0,23%
|
13,25
|
13,00
|
13,60
|
13,23
|
| 01/09/2026 |
1.065.908 |
-2,07%
|
13,3201
|
13,12
|
13,50
|
13,24
|
| 31/08/2026 |
1.053.622 |
-1,60%
|
13,80
|
13,4332
|
13,95
|
13,51
|
| 28/08/2026 |
1.422.620 |
-6,32%
|
14,78
|
13,6881
|
14,78
|
13,73
|
| 27/08/2026 |
1.039.587 |
-1,71%
|
14,80
|
14,36
|
14,93
|
14,64
|
| 26/08/2026 |
1.015.078 |
-1,83%
|
14,88
|
14,566
|
15,01
|
14,61
|
| 25/08/2026 |
1.552.463 |
4,79%
|
14,4139
|
14,30
|
14,92
|
14,88
|
| 24/08/2026 |
1.622.679 |
6,57%
|
13,386
|
13,08
|
14,32
|
14,20
|
| 21/08/2026 |
1.139.550 |
-3,55%
|
14,00
|
13,30
|
14,02
|
13,33
|
| 20/08/2026 |
1.281.973 |
-1,43%
|
13,8802
|
13,65
|
14,20
|
13,82
|
| 19/08/2026 |
1.704.872 |
0,76%
|
13,8018
|
13,6801
|
14,17
|
14,01
|
| 18/08/2026 |
2.125.736 |
1,31%
|
13,54
|
13,22
|
14,00
|
13,90
|
| 17/08/2026 |
1.128.596 |
2,01%
|
13,37
|
13,2697
|
13,80
|
13,72
|
| 14/08/2026 |
794.859 |
1,17%
|
13,62
|
13,06
|
13,62
|
13,45
|
| 13/08/2026 |
1.650.086 |
-4,60%
|
14,27
|
13,28
|
14,33
|
13,29
|
| 12/08/2026 |
2.565.418 |
6,24%
|
13,70
|
13,65
|
14,59
|
14,22
|
| 11/08/2026 |
1.175.949 |
1,56%
|
13,1006
|
13,06
|
13,685
|
13,38
|
| 10/08/2026 |
1.101.170 |
-2,73%
|
13,56
|
13,07
|
13,62
|
13,18
|
| 07/08/2026 |
2.235.341 |
-0,04%
|
13,4472
|
13,26
|
14,08
|
13,54
|
| 06/08/2026 |
1.517.196 |
-0,33%
|
13,40
|
13,26
|
13,77
|
13,55
|
| 05/08/2026 |
4.551.683 |
14,58%
|
11,3511
|
11,3511
|
13,6499
|
13,58
|
| 04/08/2026 |
1.452.918 |
4,76%
|
11,4496
|
11,20
|
11,87
|
11,80
|
| 03/08/2026 |
1.802.831 |
-0,88%
|
12,105
|
11,03
|
12,105
|
11,25
|
| 31/07/2026 |
740.621 |
-1,95%
|
10,92
|
11,26
|
11,54
|
11,35
|
| 30/07/2026 |
1.250.514 |
6,01%
|
11,05
|
10,83
|
11,59
|
11,57
|
| 29/07/2026 |
1.747.436 |
0,23%
|
10,7501
|
10,65
|
11,17
|
10,90
|
| 28/07/2026 |
1.752.392 |
-3,73%
|
11,23
|
10,59
|
11,43
|
10,85
|
| 27/07/2026 |
1.837.754 |
0,00%
|
11,45
|
11,205
|
11,77
|
11,27
|
| 24/07/2026 |
2.153.607 |
-3,84%
|
11,63
|
11,01
|
11,89
|
11,26
|
| 23/07/2026 |
1.213.053 |
-1,76%
|
11,8495
|
11,6225
|
11,97
|
11,71
|
| 22/07/2026 |
1.160.289 |
-1,93%
|
12,1995
|
11,85
|
12,21
|
11,93
|
| 21/07/2026 |
1.595.240 |
4,58%
|
11,76
|
11,48
|
12,255
|
12,18
|
| 20/07/2026 |
3.646.037 |
-5,55%
|
12,29
|
11,635
|
12,47
|
11,67
|
| 17/07/2026 |
4.442.170 |
-0,68%
|
12,4157
|
12,02
|
13,04
|
12,35
|
| 16/07/2026 |
8.227.522 |
-6,46%
|
14,51
|
12,255
|
14,5999
|
12,43
|
| 15/07/2026 |
1.736.096 |
-0,60%
|
13,5301
|
12,67
|
13,57
|
13,31
|
| 14/07/2026 |
1.866.458 |
1,56%
|
13,19
|
12,9408
|
13,53
|
13,39
|
| 13/07/2026 |
1.876.845 |
-3,19%
|
13,7522
|
12,91
|
13,76
|
13,185
|
| 10/07/2026 |
2.774.640 |
0,29%
|
13,92
|
13,01
|
14,04
|
13,64
|
| 09/07/2026 |
1.869.801 |
-2,54%
|
14,11
|
13,46
|
14,11
|
13,60
|
| 08/07/2026 |
3.845.782 |
7,39%
|
12,94
|
12,65
|
13,965
|
13,965
|
| 07/07/2026 |
9.033.558 |
1,25%
|
11,10
|
11,10
|
13,23
|
12,99
|
| 06/07/2026 |
1.898.752 |
-5,62%
|
14,05
|
12,84
|
14,15
|
12,84
|
| 02/07/2026 |
2.517.108 |
2,67%
|
13,65
|
12,7842
|
13,80
|
13,62
|
| 01/07/2026 |
2.641.549 |
-6,18%
|
14,00
|
13,275
|
14,28
|
13,29
|
| 30/06/2026 |
2.134.094 |
-6,30%
|
15,14
|
14,1208
|
15,3799
|
14,15
|
| 29/06/2026 |
2.254.087 |
1,62%
|
14,80
|
14,27
|
15,40
|
15,07
|
| 26/06/2026 |
3.213.148 |
8,73%
|
13,30
|
13,30
|
14,94
|
14,82
|
| 25/06/2026 |
1.852.906 |
7,97%
|
12,81
|
12,70
|
13,63
|
13,58
|
| 24/06/2026 |
2.454.003 |
-0,44%
|
12,79
|
12,34
|
13,50
|
12,58
|
| 23/06/2026 |
1.336.606 |
0,20%
|
12,25
|
12,05
|
13,00
|
12,65
|
| 18/06/2026 |
1.769.777 |
4,94%
|
12,28
|
11,92
|
12,63
|
12,63
|
| 17/06/2026 |
1.137.213 |
3,79%
|
11,46
|
11,46
|
12,32
|
11,94
|
| 16/06/2026 |
1.111.627 |
-2,55%
|
11,6305
|
11,15
|
11,87
|
11,49
|
| 15/06/2026 |
1.331.044 |
-2,40%
|
12,36
|
11,64
|
12,49
|
11,79
|
| 12/06/2026 |
1.446.425 |
6,05%
|
11,75
|
11,4467
|
12,37
|
12,08
|
| 11/06/2026 |
1.914.740 |
3,67%
|
11,12
|
10,724
|
11,46
|
11,41
|
| 10/06/2026 |
1.384.437 |
-1,82%
|
11,2462
|
11,025
|
11,79
|
11,03
|
| 09/06/2026 |
2.039.711 |
-3,92%
|
11,73
|
10,8608
|
12,00
|
11,26
|
| 08/06/2026 |
1.937.447 |
-3,18%
|
12,48
|
11,542
|
12,48
|
11,73
|
| 05/06/2026 |
2.787.391 |
-7,24%
|
12,95
|
11,74
|
13,06
|
12,11
|
| 04/06/2026 |
2.199.561 |
2,80%
|
12,5292
|
12,39
|
13,82
|
13,05
|
| 03/06/2026 |
2.093.691 |
-4,80%
|
13,3256
|
12,50
|
13,40
|
12,69
|
| 02/06/2026 |
2.794.950 |
-6,13%
|
14,11
|
13,301
|
14,36
|
13,33
|
| 01/06/2026 |
6.158.068 |
8,65%
|
13,30
|
13,09
|
14,755
|
14,19
|
| 29/05/2026 |
2.843.244 |
9,61%
|
11,9783
|
11,80
|
13,10
|
13,06
|
| 28/05/2026 |
1.580.319 |
0,59%
|
11,8901
|
11,39
|
12,075
|
11,92
|
| 27/05/2026 |
1.656.846 |
-3,07%
|
12,336
|
11,55
|
12,34
|
11,85
|
| 26/05/2026 |
2.521.709 |
3,51%
|
12,1436
|
11,965
|
12,48
|
12,225
|
| 22/05/2026 |
2.442.880 |
1,81%
|
12,23
|
11,59
|
12,25
|
11,81
|
| 21/05/2026 |
3.747.037 |
6,62%
|
10,85
|
10,70
|
12,03
|
11,59
|
| 20/05/2026 |
2.314.650 |
7,47%
|
10,27
|
10,15
|
10,98
|
10,87
|
| 19/05/2026 |
2.479.728 |
-4,69%
|
10,71
|
9,84
|
10,71
|
10,07
|
| 18/05/2026 |
4.450.392 |
1,83%
|
11,65
|
10,2917
|
11,84
|
10,56
|
| 15/05/2026 |
1.598.520 |
-0,38%
|
10,49
|
10,045
|
10,69
|
10,37
|
| 14/05/2026 |
2.965.072 |
-3,10%
|
10,7519
|
10,5201
|
11,275
|
10,62
|
| 13/05/2026 |
5.572.540 |
16,97%
|
9,97
|
9,63
|
11,08
|
10,96
|
| 12/05/2026 |
1.090.546 |
-2,80%
|
9,6209
|
9,22
|
9,65
|
9,37
|
| 11/05/2026 |
1.383.040 |
-2,62%
|
9,98
|
9,55
|
9,998
|
9,65
|
| 08/05/2026 |
1.820.102 |
5,64%
|
9,37
|
9,32
|
9,97
|
9,91
|
| 07/05/2026 |
1.736.825 |
-3,64%
|
9,7939
|
9,14
|
9,81
|
9,39
|
| 06/05/2026 |
1.394.771 |
4,72%
|
9,38
|
9,16
|
9,80
|
9,76
|
| 05/05/2026 |
1.678.923 |
-2,10%
|
9,44
|
9,12
|
9,571
|
9,32
|
| 04/05/2026 |
3.882.036 |
5,55%
|
9,1895
|
9,02
|
9,625
|
9,52
|
| 01/05/2026 |
2.516.967 |
-0,55%
|
9,15
|
8,76
|
9,1597
|
9,01
|
| 30/04/2026 |
1.645.546 |
8,12%
|
8,5499
|
8,22
|
9,06
|
9,06
|
| 29/04/2026 |
1.246.306 |
-0,77%
|
8,52
|
8,25
|
8,57
|
8,38
|
| 28/04/2026 |
2.303.409 |
-5,06%
|
8,75
|
8,40
|
8,97
|
8,44
|
| 27/04/2026 |
1.097.009 |
-0,34%
|
9,74
|
8,89
|
9,88
|
8,89
|
