Compass PathWays PLC ADR (CMPS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22-05-2023 |
81.241 |
2,23%
|
8,06
|
8,01
|
8,25
|
8,24
|
19-05-2023 |
126.412 |
-4,28%
|
8,47
|
8,06
|
8,69
|
8,06
|
18-05-2023 |
61.192 |
4,00%
|
8,50
|
8,25
|
8,6197
|
8,84
|
17-05-2023 |
87.219 |
1,31%
|
8,48
|
8,30
|
8,60
|
8,50
|
16-05-2023 |
118.274 |
-1,76%
|
8,44
|
8,1974
|
8,59
|
8,39
|
15-05-2023 |
127.965 |
3,64%
|
8,30
|
8,24
|
8,67
|
8,54
|
12-05-2023 |
79.390 |
-3,29%
|
8,51
|
8,187
|
8,70
|
8,24
|
11-05-2023 |
136.452 |
-0,82%
|
8,68
|
8,3754
|
8,82
|
8,52
|
10-05-2023 |
98.496 |
4,88%
|
8,19
|
8,19
|
8,60
|
8,59
|
09-05-2023 |
87.816 |
-3,19%
|
8,29
|
8,18
|
8,57
|
8,19
|
08-05-2023 |
189.800 |
5,22%
|
8,06
|
7,93
|
8,518
|
8,46
|
05-05-2023 |
87.213 |
3,21%
|
7,90
|
7,89
|
8,114
|
8,04
|
04-05-2023 |
111.128 |
-0,51%
|
7,94
|
7,68
|
8,05
|
7,79
|
03-05-2023 |
104.285 |
-1,76%
|
8,00
|
7,75
|
8,14
|
7,83
|
02-05-2023 |
171.698 |
-1,36%
|
8,02
|
7,96
|
8,22
|
7,97
|
01-05-2023 |
136.295 |
5,49%
|
7,97
|
7,96
|
8,36
|
8,46
|
28-04-2023 |
86.347 |
-0,74%
|
8,05
|
7,97
|
8,3299
|
8,02
|
27-04-2023 |
192.725 |
-1,10%
|
8,14
|
7,90
|
8,15
|
8,08
|
26-04-2023 |
158.215 |
-0,85%
|
8,27
|
7,96
|
8,405
|
8,17
|
25-04-2023 |
125.710 |
-1,20%
|
8,34
|
8,07
|
8,54
|
8,24
|
24-04-2023 |
190.443 |
-6,92%
|
9,00
|
8,21
|
9,00
|
8,34
|
21-04-2023 |
98.818 |
-5,59%
|
9,50
|
8,89
|
9,59
|
8,96
|
20-04-2023 |
97.329 |
-2,97%
|
9,76
|
9,46
|
9,8498
|
9,49
|
19-04-2023 |
51.197 |
-1,41%
|
9,87
|
9,74
|
9,91
|
9,78
|
18-04-2023 |
113.195 |
-1,98%
|
10,21
|
9,88
|
10,3299
|
9,92
|
17-04-2023 |
111.569 |
1,81%
|
9,95
|
9,90
|
10,45
|
10,12
|
14-04-2023 |
126.941 |
-0,10%
|
9,96
|
9,92
|
10,35
|
9,94
|
13-04-2023 |
116.767 |
-1,59%
|
10,05
|
9,95
|
10,41
|
9,90
|
12-04-2023 |
83.557 |
-2,71%
|
10,61
|
10,02
|
10,61
|
10,06
|
11-04-2023 |
142.773 |
-1,99%
|
10,45
|
10,25
|
10,6359
|
10,34
|
10-04-2023 |
171.466 |
0,57%
|
10,43
|
10,1825
|
10,71
|
10,55
|
06-04-2023 |
236.751 |
7,38%
|
9,96
|
9,96
|
10,74
|
10,77
|
05-04-2023 |
171.601 |
-6,17%
|
10,51
|
9,8988
|
10,69
|
10,03
|
04-04-2023 |
364.751 |
7,98%
|
9,91
|
9,815
|
10,86
|
10,69
|
03-04-2023 |
2.692.128 |
-0,30%
|
9,99
|
9,65
|
10,125
|
9,90
|
31-03-2023 |
165.614 |
-0,19%
|
10,44
|
9,93
|
10,62
|
10,36
|
30-03-2023 |
146.494 |
-1,89%
|
10,48
|
10,28
|
10,53
|
10,38
|
29-03-2023 |
96.147 |
3,42%
|
10,38
|
10,3196
|
10,64
|
10,58
|
28-03-2023 |
144.434 |
-1,64%
|
10,25
|
10,06
|
10,42
|
10,23
|
27-03-2023 |
167.387 |
4,96%
|
10,20
|
10,12
|
10,48
|
10,58
|
24-03-2023 |
217.590 |
0,00%
|
10,04
|
9,88
|
10,24
|
10,08
|
23-03-2023 |
165.591 |
6,62%
|
9,60
|
9,45
|
10,16
|
10,15
|
22-03-2023 |
218.147 |
2,04%
|
9,36
|
9,00
|
9,67
|
9,52
|
21-03-2023 |
169.336 |
10,02%
|
8,50
|
8,2121
|
9,47
|
9,33
|
20-03-2023 |
211.719 |
1,80%
|
8,28
|
7,83
|
8,60
|
8,48
|
17-03-2023 |
211.202 |
-4,03%
|
8,56
|
8,30
|
8,755
|
8,33
|
16-03-2023 |
131.612 |
5,60%
|
8,27
|
8,05
|
8,68
|
8,68
|
15-03-2023 |
105.489 |
-4,15%
|
8,50
|
8,04
|
8,50
|
8,08
|
14-03-2023 |
108.266 |
4,20%
|
8,20
|
8,18
|
8,45
|
8,43
|
13-03-2023 |
139.163 |
4,39%
|
7,70
|
7,70
|
8,11
|
8,09
|
10-03-2023 |
152.826 |
-2,76%
|
8,00
|
7,59
|
8,095
|
7,75
|
09-03-2023 |
186.141 |
-1,97%
|
8,19
|
7,86
|
8,3399
|
7,97
|
08-03-2023 |
106.277 |
0,62%
|
8,01
|
7,995
|
8,33
|
8,13
|
07-03-2023 |
91.691 |
-1,70%
|
8,24
|
8,00
|
8,34
|
8,08
|
06-03-2023 |
95.377 |
-3,18%
|
8,50
|
8,17
|
8,57
|
8,22
|
03-03-2023 |
150.590 |
-0,70%
|
8,57
|
8,3501
|
8,63
|
8,49
|
02-03-2023 |
200.450 |
5,17%
|
8,26
|
7,975
|
8,69
|
8,55
|
01-03-2023 |
152.419 |
-1,46%
|
8,32
|
7,90
|
8,44
|
8,13
|
28-02-2023 |
103.565 |
-2,02%
|
8,21
|
8,21
|
8,5699
|
8,25
|
27-02-2023 |
166.843 |
3,06%
|
8,34
|
8,25
|
8,8071
|
8,42
|
24-02-2023 |
148.234 |
-0,47%
|
8,38
|
8,10
|
8,5338
|
8,53
|
23-02-2023 |
131.919 |
-0,35%
|
8,66
|
8,34
|
8,7804
|
8,57
|
22-02-2023 |
84.297 |
-0,92%
|
8,68
|
8,54
|
8,8604
|
8,60
|
21-02-2023 |
198.778 |
-4,93%
|
9,13
|
8,64
|
9,13
|
8,68
|
20-02-2023 |
79.158 |
0,11%
|
9,11
|
8,95
|
9,20
|
9,13
|
17-02-2023 |
79.158 |
0,11%
|
9,11
|
8,95
|
9,20
|
9,13
|
16-02-2023 |
179.655 |
-3,09%
|
9,31
|
9,08
|
9,40
|
9,10
|
15-02-2023 |
58.273 |
0,00%
|
9,28
|
9,20
|
9,5238
|
9,39
|
14-02-2023 |
79.474 |
-0,74%
|
9,42
|
9,24
|
9,7289
|
9,39
|
13-02-2023 |
92.775 |
-0,11%
|
9,65
|
9,13
|
9,65
|
9,46
|
10-02-2023 |
147.831 |
1,07%
|
9,24
|
9,13
|
9,71
|
9,47
|
09-02-2023 |
217.839 |
-2,50%
|
9,97
|
9,35
|
9,99
|
9,37
|
08-02-2023 |
189.535 |
-6,97%
|
10,32
|
9,51
|
10,32
|
9,61
|
07-02-2023 |
106.491 |
0,78%
|
10,36
|
10,00
|
10,40
|
10,33
|
06-02-2023 |
133.185 |
-0,29%
|
10,28
|
10,112
|
10,64
|
10,25
|
03-02-2023 |
143.438 |
-5,25%
|
10,89
|
10,24
|
10,9354
|
10,28
|
02-02-2023 |
155.844 |
2,26%
|
10,98
|
10,66
|
11,1493
|
10,85
|
01-02-2023 |
131.622 |
2,22%
|
10,47
|
10,10
|
10,77
|
10,61
|
31-01-2023 |
262.164 |
-0,67%
|
10,43
|
10,14
|
10,78
|
10,38
|
30-01-2023 |
164.892 |
-2,34%
|
10,55
|
10,275
|
10,78
|
10,45
|
27-01-2023 |
200.793 |
-0,19%
|
10,83
|
10,53
|
10,92
|
10,70
|
26-01-2023 |
260.149 |
-0,94%
|
10,82
|
10,57
|
11,07
|
10,52
|
25-01-2023 |
144.736 |
1,43%
|
10,41
|
10,02
|
10,69
|
10,62
|
24-01-2023 |
140.687 |
0,67%
|
10,45
|
10,27
|
10,73
|
10,47
|
23-01-2023 |
243.954 |
5,26%
|
9,94
|
9,81
|
10,48
|
10,40
|
20-01-2023 |
145.506 |
4,73%
|
9,73
|
9,55
|
9,96
|
10,085
|
19-01-2023 |
300.322 |
-3,12%
|
9,85
|
9,48
|
9,85
|
9,63
|
18-01-2023 |
408.134 |
2,58%
|
9,88
|
9,65
|
10,39
|
9,94
|
17-01-2023 |
194.272 |
1,47%
|
9,64
|
9,48
|
9,89
|
9,69
|
16-01-2023 |
178.176 |
6,60%
|
9,21
|
9,21
|
9,64
|
9,86
|
13-01-2023 |
178.176 |
6,60%
|
9,21
|
9,21
|
9,64
|
9,86
|
12-01-2023 |
321.504 |
3,82%
|
9,06
|
8,59
|
9,59
|
9,25
|
11-01-2023 |
196.448 |
5,69%
|
8,46
|
8,20
|
8,93
|
8,91
|
10-01-2023 |
233.751 |
10,63%
|
7,65
|
7,65
|
8,4682
|
8,43
|
09-01-2023 |
196.933 |
4,10%
|
7,36
|
7,28
|
7,69
|
7,62
|
06-01-2023 |
330.053 |
-1,35%
|
7,40
|
6,97
|
7,4777
|
7,32
|
05-01-2023 |
172.228 |
-4,11%
|
7,72
|
7,37
|
7,80
|
7,47
|
04-01-2023 |
240.406 |
0,91%
|
7,90
|
7,63
|
8,02
|
7,79
|
03-01-2023 |
190.495 |
-3,86%
|
8,14
|
7,66
|
8,35
|
7,72
|
02-01-2023 |
244.670 |
-0,98%
|
8,00
|
7,72
|
8,15
|
8,10
|