Compass PathWays PLC ADR (CMPS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.898.752 |
-5,62%
|
14,05
|
12,85
|
14,15
|
12,855
|
| 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
|
| 24/04/2026 |
6.552.468 |
4,70%
|
9,97
|
8,68
|
9,97
|
9,58
|
| 23/04/2026 |
3.391.408 |
5,14%
|
8,7166
|
8,63
|
9,50
|
9,15
|
| 22/04/2026 |
4.425.044 |
-5,41%
|
9,36
|
8,12
|
9,36
|
8,75
|
| 21/04/2026 |
5.267.403 |
-1,59%
|
9,82
|
9,05
|
9,91
|
9,25
|
| 20/04/2026 |
27.827.876 |
41,14%
|
8,51
|
8,51
|
10,21
|
9,46
|
| 17/04/2026 |
1.296.136 |
1,35%
|
6,77
|
6,565
|
6,895
|
6,66
|
| 16/04/2026 |
5.977.981 |
11,99%
|
6,00
|
5,80
|
6,75
|
6,66
|
| 15/04/2026 |
1.573.359 |
3,65%
|
5,80
|
5,675
|
5,98
|
5,96
|
| 14/04/2026 |
1.205.424 |
-0,35%
|
5,85
|
5,71
|
5,98
|
5,75
|
| 13/04/2026 |
1.085.274 |
4,34%
|
5,56
|
5,50
|
5,87
|
5,77
|
| 10/04/2026 |
882.683 |
-0,90%
|
5,62
|
5,52
|
5,70
|
5,53
|
| 09/04/2026 |
716.142 |
-2,36%
|
5,66
|
5,57
|
5,82
|
5,58
|
| 08/04/2026 |
978.799 |
3,25%
|
5,84
|
5,63
|
5,8799
|
5,72
|
| 07/04/2026 |
795.303 |
-3,65%
|
5,6505
|
5,41
|
5,69
|
5,54
|
| 06/04/2026 |
877.280 |
-0,69%
|
5,83
|
5,67
|
5,90
|
5,75
|
| 02/04/2026 |
918.302 |
3,03%
|
5,679
|
5,4509
|
5,82
|
5,79
|
| 01/04/2026 |
987.309 |
1,63%
|
5,693
|
5,57
|
5,70
|
5,62
|
| 31/03/2026 |
1.235.297 |
5,25%
|
5,42
|
5,35
|
5,64
|
5,53
|
| 30/03/2026 |
791.420 |
-2,42%
|
5,49
|
5,13
|
5,49
|
5,24
|
| 27/03/2026 |
1.160.316 |
-4,70%
|
5,80
|
5,305
|
5,80
|
5,37
|
| 26/03/2026 |
1.333.253 |
0,45%
|
5,5495
|
5,475
|
5,858
|
5,64
|
| 25/03/2026 |
1.599.721 |
7,66%
|
5,2552
|
5,25
|
5,80
|
5,62
|
| 24/03/2026 |
1.480.251 |
-2,25%
|
5,3099
|
4,88
|
5,31
|
5,22
|
| 23/03/2026 |
3.023.987 |
-1,39%
|
5,54
|
5,25
|
5,5499
|
5,34
|
| 20/03/2026 |
1.655.681 |
-5,76%
|
5,82
|
5,38
|
5,86
|
5,41
|
| 19/03/2026 |
1.744.605 |
-2,55%
|
5,8228
|
5,57
|
5,83
|
5,73
|
| 18/03/2026 |
1.154.155 |
-2,81%
|
6,11
|
5,87
|
6,115
|
5,88
|
| 17/03/2026 |
1.866.901 |
-3,96%
|
6,33
|
6,05
|
6,33
|
6,06
|
| 16/03/2026 |
1.927.726 |
-1,25%
|
6,50
|
6,26
|
6,54
|
6,31
|
| 13/03/2026 |
1.305.025 |
-3,62%
|
6,72
|
6,315
|
7,01
|
6,39
|
| 12/03/2026 |
1.172.238 |
-3,85%
|
7,16
|
6,625
|
7,16
|
6,63
|
| 11/03/2026 |
1.386.378 |
-7,39%
|
7,4511
|
6,85
|
7,55
|
6,89
|
| 10/03/2026 |
2.078.459 |
8,46%
|
6,93
|
6,80
|
7,485
|
7,44
|
| 09/03/2026 |
1.454.123 |
4,79%
|
6,474
|
6,41
|
6,90
|
6,86
|
| 06/03/2026 |
2.056.775 |
-3,03%
|
6,73
|
6,47
|
6,87
|
6,58
|
| 05/03/2026 |
1.200.115 |
-3,96%
|
6,92
|
6,77
|
7,2866
|
6,775
|
| 04/03/2026 |
1.209.881 |
1,44%
|
7,0889
|
6,81
|
7,115
|
7,05
|
| 03/03/2026 |
2.198.286 |
-1,00%
|
6,9183
|
6,5736
|
7,025
|
6,95
|
| 02/03/2026 |
1.617.815 |
1,74%
|
6,6216
|
6,6216
|
7,19
|
7,02
|
| 27/02/2026 |
2.759.400 |
-5,94%
|
7,33
|
6,79
|
7,41
|
6,90
|
| 26/02/2026 |
2.444.370 |
-1,48%
|
7,33
|
6,985
|
7,48
|
7,33
|
| 25/02/2026 |
2.975.121 |
-6,88%
|
8,07
|
7,23
|
8,15
|
7,44
|
| 24/02/2026 |
1.577.287 |
1,78%
|
7,95
|
7,63
|
8,03
|
7,99
|
| 23/02/2026 |
2.238.682 |
-2,48%
|
8,15
|
7,49
|
8,15
|
7,85
|
| 20/02/2026 |
2.440.479 |
-2,54%
|
8,1577
|
7,95
|
8,40
|
8,05
|
| 19/02/2026 |
9.348.208 |
-2,25%
|
8,44
|
7,75
|
8,52
|
8,26
|
| 18/02/2026 |
5.713.508 |
10,09%
|
7,9887
|
7,75
|
8,90
|
8,45
|
| 17/02/2026 |
23.652.499 |
31,33%
|
7,74
|
7,31
|
8,7951
|
7,63
|
| 13/02/2026 |
700.023 |
-0,68%
|
6,0393
|
5,77
|
6,04
|
5,81
|
| 12/02/2026 |
720.169 |
-7,29%
|
6,45
|
5,832
|
6,45
|
5,85
|
| 11/02/2026 |
664.628 |
0,32%
|
6,28
|
6,09
|
6,345
|
6,31
|
| 10/02/2026 |
625.476 |
-3,23%
|
6,56
|
6,27
|
6,56
|
6,29
|
| 09/02/2026 |
878.475 |
7,00%
|
6,31
|
5,91
|
6,71
|
6,50
|
