Compass PathWays PLC ADR (CMPS)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
403.322 |
-2,62%
|
6,80
|
6,42
|
6,80
|
6,70
|
06-10-2023 |
362.123 |
0,44%
|
6,80
|
6,64
|
7,025
|
6,88
|
05-10-2023 |
483.199 |
3,32%
|
6,65
|
6,42
|
6,9525
|
6,85
|
04-10-2023 |
598.487 |
-0,45%
|
6,65
|
6,54
|
6,85
|
6,63
|
03-10-2023 |
395.900 |
-3,06%
|
6,80
|
6,52
|
6,8975
|
6,66
|
02-10-2023 |
645.965 |
-7,16%
|
7,75
|
6,795
|
7,82
|
6,87
|
29-09-2023 |
426.954 |
-1,20%
|
7,75
|
7,38
|
7,82
|
7,40
|
28-09-2023 |
384.750 |
-2,73%
|
7,75
|
7,35
|
7,82
|
7,49
|
27-09-2023 |
242.536 |
-1,41%
|
7,83
|
7,66
|
8,0699
|
7,70
|
26-09-2023 |
563.297 |
4,62%
|
7,86
|
7,7611
|
8,30
|
8,15
|
25-09-2023 |
384.803 |
-0,89%
|
7,84
|
7,71
|
7,95
|
7,79
|
22-09-2023 |
175.979 |
-1,26%
|
7,99
|
7,792
|
8,07
|
7,86
|
21-09-2023 |
264.980 |
-3,16%
|
8,15
|
7,9272
|
8,30
|
7,96
|
20-09-2023 |
724.760 |
-2,88%
|
9,11
|
8,17
|
8,74
|
8,44
|
19-09-2023 |
719.661 |
-4,19%
|
9,11
|
8,42
|
9,28
|
8,69
|
18-09-2023 |
318.966 |
-2,34%
|
9,13
|
8,93
|
9,52
|
9,19
|
15-09-2023 |
300.017 |
-5,14%
|
9,13
|
9,39
|
10,08
|
9,41
|
14-09-2023 |
324.183 |
4,09%
|
9,13
|
9,42
|
10,1183
|
9,92
|
13-09-2023 |
138.127 |
0,63%
|
9,13
|
9,1601
|
9,62
|
9,53
|
12-09-2023 |
170.144 |
3,95%
|
9,13
|
8,94
|
9,48
|
9,47
|
11-09-2023 |
148.323 |
-3,60%
|
9,45
|
9,07
|
9,45
|
9,11
|
08-09-2023 |
586.712 |
-1,82%
|
9,63
|
9,345
|
9,7881
|
9,45
|
07-09-2023 |
299.983 |
2,18%
|
9,07
|
9,14
|
9,99
|
9,625
|
06-09-2023 |
217.794 |
4,78%
|
9,07
|
8,928
|
9,55
|
9,42
|
05-09-2023 |
328.281 |
-3,64%
|
9,35
|
8,72
|
9,40
|
8,99
|
04-09-2023 |
353.674 |
3,09%
|
9,18
|
9,03
|
9,68
|
9,33
|
01-09-2023 |
353.674 |
3,09%
|
9,18
|
9,03
|
9,68
|
9,33
|
31-08-2023 |
310.322 |
-1,31%
|
9,18
|
9,03
|
9,87
|
9,05
|
30-08-2023 |
117.552 |
-0,05%
|
9,23
|
9,01
|
9,34
|
9,17
|
29-08-2023 |
123.687 |
0,71%
|
9,20
|
9,06
|
9,58
|
9,175
|
28-08-2023 |
114.604 |
1,56%
|
9,17
|
8,92
|
9,3094
|
9,11
|
25-08-2023 |
167.391 |
1,70%
|
8,81
|
8,41
|
9,0923
|
9,00
|
24-08-2023 |
135.080 |
-3,49%
|
9,34
|
8,808
|
9,33
|
8,85
|
23-08-2023 |
193.241 |
-2,76%
|
9,40
|
9,025
|
9,63
|
9,17
|
22-08-2023 |
245.932 |
2,89%
|
9,15
|
8,925
|
9,52
|
9,43
|
21-08-2023 |
407.903 |
11,23%
|
8,18
|
8,07
|
9,25
|
9,165
|
18-08-2023 |
212.523 |
-1,91%
|
8,06
|
8,111
|
8,65
|
8,24
|
17-08-2023 |
199.840 |
-7,18%
|
8,06
|
8,34
|
8,95
|
8,40
|
16-08-2023 |
1.357.871 |
17,67%
|
8,06
|
7,6851
|
9,89
|
8,99
|
15-08-2023 |
194.678 |
-2,05%
|
7,77
|
7,595
|
7,8228
|
7,64
|
14-08-2023 |
142.097 |
-3,82%
|
8,07
|
7,70
|
8,17
|
7,80
|
11-08-2023 |
53.564 |
-0,98%
|
8,07
|
8,0003
|
8,20
|
8,11
|
10-08-2023 |
96.284 |
0,74%
|
8,13
|
8,10
|
8,40
|
8,19
|
09-08-2023 |
74.755 |
-0,37%
|
8,16
|
8,02
|
8,265
|
8,13
|
08-08-2023 |
111.022 |
3,69%
|
7,79
|
7,76
|
8,16
|
8,16
|
07-08-2023 |
397.468 |
-7,74%
|
8,30
|
7,70
|
8,38
|
7,87
|
04-08-2023 |
197.494 |
-5,01%
|
8,76
|
8,44
|
9,15
|
8,53
|
03-08-2023 |
180.522 |
0,34%
|
8,76
|
8,52
|
9,30
|
8,98
|
02-08-2023 |
216.033 |
0,22%
|
8,90
|
8,67
|
9,03
|
8,97
|
01-08-2023 |
119.032 |
-3,97%
|
9,24
|
8,84
|
9,30
|
8,95
|
31-07-2023 |
161.536 |
2,53%
|
9,04
|
8,98
|
9,31
|
9,32
|
28-07-2023 |
114.614 |
3,65%
|
8,79
|
8,79
|
9,23
|
9,09
|
27-07-2023 |
241.193 |
-2,88%
|
9,07
|
8,74
|
9,33
|
8,77
|
26-07-2023 |
120.872 |
4,64%
|
8,73
|
8,64
|
9,06
|
9,03
|
25-07-2023 |
137.751 |
-1,15%
|
8,66
|
8,56
|
8,85
|
8,63
|
24-07-2023 |
143.995 |
-2,57%
|
8,96
|
8,70
|
9,25
|
8,73
|
21-07-2023 |
114.842 |
0,00%
|
9,07
|
8,69
|
9,0529
|
8,96
|
20-07-2023 |
179.123 |
-1,43%
|
9,07
|
8,77
|
9,23
|
8,96
|
19-07-2023 |
313.601 |
-6,48%
|
9,72
|
9,05
|
9,75
|
9,09
|
18-07-2023 |
377.750 |
6,46%
|
9,15
|
9,11
|
9,9623
|
9,72
|
17-07-2023 |
208.402 |
2,15%
|
9,22
|
8,88
|
9,22
|
9,28
|
14-07-2023 |
187.649 |
-4,67%
|
9,07
|
9,05
|
9,656
|
9,085
|
13-07-2023 |
339.247 |
5,19%
|
9,07
|
8,90
|
9,7899
|
9,53
|
12-07-2023 |
519.438 |
-9,94%
|
10,92
|
8,90
|
10,92
|
9,06
|
11-07-2023 |
378.866 |
-5,67%
|
10,92
|
9,78
|
10,75
|
10,06
|
10-07-2023 |
494.195 |
7,95%
|
10,19
|
9,45
|
10,70
|
10,665
|
07-07-2023 |
1.281.355 |
5,25%
|
9,51
|
9,51
|
10,8695
|
9,83
|
06-07-2023 |
297.772 |
4,94%
|
9,06
|
8,8115
|
9,50
|
9,34
|
05-07-2023 |
259.593 |
4,83%
|
8,60
|
8,5492
|
9,07
|
8,90
|
04-07-2023 |
96.603 |
1,45%
|
8,40
|
8,18
|
8,5299
|
8,40
|
03-07-2023 |
96.603 |
1,45%
|
8,40
|
8,18
|
8,5299
|
8,40
|
30-06-2023 |
102.328 |
3,37%
|
8,10
|
8,0213
|
8,405
|
8,28
|
29-06-2023 |
105.529 |
0,13%
|
8,00
|
7,77
|
8,08
|
8,01
|
28-06-2023 |
123.290 |
1,78%
|
7,86
|
7,81
|
8,20
|
8,00
|
27-06-2023 |
113.977 |
3,69%
|
7,88
|
7,605
|
8,00
|
7,86
|
26-06-2023 |
130.359 |
-3,56%
|
7,88
|
7,53
|
7,91
|
7,58
|
23-06-2023 |
197.908 |
-1,63%
|
8,26
|
7,69
|
8,30
|
7,86
|
22-06-2023 |
98.803 |
-4,20%
|
8,26
|
7,9444
|
8,34
|
7,99
|
21-06-2023 |
101.272 |
0,48%
|
8,26
|
7,94
|
8,42
|
8,34
|
20-06-2023 |
189.432 |
7,93%
|
8,07
|
7,88
|
8,42
|
8,30
|
19-06-2023 |
108.929 |
-4,47%
|
8,00
|
7,68
|
8,035
|
7,69
|
16-06-2023 |
108.929 |
-4,47%
|
8,00
|
7,68
|
8,035
|
7,69
|
15-06-2023 |
77.803 |
2,16%
|
7,83
|
7,72
|
8,05
|
8,05
|
14-06-2023 |
96.846 |
-2,60%
|
8,11
|
7,795
|
8,1707
|
7,88
|
13-06-2023 |
73.571 |
0,75%
|
8,09
|
8,00
|
8,24
|
8,09
|
12-06-2023 |
79.431 |
2,42%
|
7,95
|
7,94
|
8,2899
|
8,03
|
09-06-2023 |
85.497 |
-0,25%
|
8,02
|
7,76
|
8,10
|
8,04
|
08-06-2023 |
108.595 |
-2,42%
|
8,30
|
7,90
|
8,30
|
8,06
|
07-06-2023 |
191.167 |
0,61%
|
8,45
|
8,15
|
8,73
|
8,26
|
06-06-2023 |
186.890 |
9,76%
|
7,48
|
7,48
|
8,35
|
8,21
|
05-06-2023 |
98.270 |
-5,08%
|
7,86
|
7,43
|
7,872
|
7,48
|
02-06-2023 |
108.492 |
3,82%
|
7,63
|
7,60
|
7,95
|
7,88
|
01-06-2023 |
89.084 |
3,41%
|
7,35
|
7,25
|
7,63
|
7,59
|
31-05-2023 |
128.093 |
-2,48%
|
7,65
|
7,36
|
7,80
|
7,34
|
30-05-2023 |
128.093 |
-2,48%
|
7,65
|
7,36
|
7,80
|
7,46
|
29-05-2023 |
110.611 |
2,27%
|
7,68
|
7,55
|
7,8099
|
7,65
|
26-05-2023 |
110.611 |
2,27%
|
7,68
|
7,55
|
7,8099
|
7,65
|
25-05-2023 |
164.362 |
-5,20%
|
7,90
|
7,37
|
7,96
|
7,48
|
24-05-2023 |
105.172 |
-3,43%
|
8,25
|
7,80
|
8,2312
|
7,89
|
23-05-2023 |
99.303 |
1,70%
|
8,24
|
8,1602
|
8,7396
|
8,38
|