Compass PathWays PLC ADR (CMPS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
771.926 |
8,32%
|
5,8991
|
5,72
|
6,2479
|
6,07
|
| 05/02/2026 |
1.310.536 |
-10,36%
|
6,40
|
5,67
|
6,40
|
5,71
|
| 04/02/2026 |
1.488.315 |
-3,19%
|
6,35
|
6,06
|
6,45
|
6,37
|
| 03/02/2026 |
476.487 |
-0,30%
|
6,90
|
6,4144
|
6,90
|
6,59
|
| 02/02/2026 |
470.696 |
-1,20%
|
6,53
|
6,53
|
6,82
|
6,61
|
| 30/01/2026 |
657.246 |
-1,47%
|
6,7401
|
6,4827
|
6,85
|
6,69
|
| 29/01/2026 |
664.385 |
1,19%
|
6,70
|
6,545
|
6,925
|
6,79
|
| 28/01/2026 |
761.547 |
-4,01%
|
7,05
|
6,62
|
7,05
|
6,71
|
| 27/01/2026 |
735.514 |
1,30%
|
7,0851
|
6,87
|
7,0851
|
6,99
|
| 26/01/2026 |
1.106.427 |
-3,77%
|
7,1501
|
6,545
|
7,1501
|
6,90
|
| 23/01/2026 |
1.143.415 |
0,56%
|
7,17
|
7,07
|
7,45
|
7,17
|
| 22/01/2026 |
670.854 |
1,86%
|
7,05
|
6,95
|
7,29
|
7,13
|
| 21/01/2026 |
1.143.254 |
-4,24%
|
7,34
|
6,905
|
7,43
|
7,00
|
| 20/01/2026 |
867.084 |
-0,54%
|
7,23
|
7,16
|
7,46
|
7,31
|
| 16/01/2026 |
509.870 |
0,55%
|
7,4997
|
7,07
|
7,4997
|
7,35
|
| 15/01/2026 |
1.058.699 |
-4,19%
|
7,66
|
7,165
|
7,75
|
7,31
|
| 14/01/2026 |
889.859 |
3,53%
|
7,45
|
7,32
|
7,675
|
7,63
|
| 13/01/2026 |
928.787 |
5,29%
|
7,10
|
6,87
|
7,3999
|
7,37
|
| 12/01/2026 |
1.025.445 |
-3,05%
|
7,2396
|
6,82
|
7,24
|
7,00
|
| 09/01/2026 |
1.467.755 |
-7,09%
|
7,78
|
7,08
|
7,78
|
7,22
|
| 08/01/2026 |
1.659.584 |
-1,66%
|
7,7912
|
7,54
|
8,20
|
7,62
|
| 07/01/2026 |
2.694.357 |
11,92%
|
7,20
|
7,10
|
7,89
|
7,82
|
| 06/01/2026 |
1.050.386 |
7,47%
|
6,61
|
6,56
|
7,07
|
7,05
|
| 05/01/2026 |
978.285 |
0,15%
|
6,69
|
6,27
|
6,87
|
6,56
|
| 02/01/2026 |
1.048.396 |
-5,07%
|
6,90
|
6,45
|
7,13
|
6,55
|
| 31/12/2025 |
559.843 |
2,68%
|
6,7797
|
6,63
|
6,91
|
6,90
|
| 30/12/2025 |
591.153 |
-0,15%
|
6,73
|
6,60
|
6,90
|
6,90
|
| 29/12/2025 |
540.988 |
0,75%
|
6,58
|
6,56
|
6,785
|
6,73
|
| 26/12/2025 |
551.985 |
-2,41%
|
6,94
|
6,61
|
6,94
|
6,68
|
| 24/12/2025 |
729.901 |
-0,73%
|
6,94
|
6,71
|
7,12
|
6,845
|
| 23/12/2025 |
1.198.978 |
6,59%
|
6,74
|
6,51
|
7,15
|
6,89
|
| 22/12/2025 |
568.585 |
2,51%
|
6,47
|
6,30
|
6,74
|
6,53
|
| 19/12/2025 |
312.609 |
2,42%
|
6,25
|
6,20
|
6,45
|
6,37
|
| 18/12/2025 |
437.592 |
0,16%
|
6,22
|
6,14
|
6,365
|
6,21
|
| 17/12/2025 |
649.917 |
-3,29%
|
6,40
|
6,08
|
6,49
|
6,20
|
| 16/12/2025 |
657.120 |
-2,73%
|
6,59
|
6,24
|
6,635
|
6,39
|
| 15/12/2025 |
816.551 |
-2,30%
|
6,95
|
6,52
|
6,95
|
6,59
|
| 12/12/2025 |
951.707 |
-2,88%
|
6,83
|
6,69
|
7,13
|
6,74
|
| 11/12/2025 |
898.239 |
3,74%
|
6,6481
|
6,5101
|
7,00
|
6,94
|
| 10/12/2025 |
1.377.638 |
5,19%
|
6,65
|
6,41
|
6,9272
|
6,69
|
| 09/12/2025 |
890.942 |
0,95%
|
6,30
|
6,20
|
6,555
|
6,36
|
| 08/12/2025 |
1.723.247 |
8,25%
|
5,86
|
5,78
|
6,335
|
6,30
|
| 05/12/2025 |
1.194.910 |
2,47%
|
5,6316
|
5,59
|
5,8999
|
5,82
|
| 04/12/2025 |
1.152.870 |
9,63%
|
5,1007
|
5,06
|
5,68
|
5,68
|
| 03/12/2025 |
700.180 |
3,04%
|
4,95
|
4,90
|
5,17
|
5,09
|
| 02/12/2025 |
2.410.535 |
-4,01%
|
5,4007
|
4,925
|
5,42
|
4,94
|
| 01/12/2025 |
617.523 |
-5,50%
|
5,45
|
5,20
|
5,49
|
5,24
|
