Compass PathWays PLC ADR (CMPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	244.670	-0,98%	8,00	7,72	8,15	8,10
29/12/2022	148.833	4,34%	7,99	7,96	8,49	8,18
28/12/2022	205.047	-2,12%	7,81	7,67	8,10	7,84
27/12/2022	247.823	-5,21%	8,45	7,7995	8,45	8,01
23/12/2022	48.470	-3,58%	8,90	8,51	8,90	8,61
22/12/2022	149.512	-1,98%	9,00	8,52	9,08	8,93
21/12/2022	130.681	-0,98%	9,21	9,01	9,4499	9,11
20/12/2022	89.055	-0,97%	9,27	9,09	9,40	9,20
19/12/2022	207.960	-5,59%	9,79	9,18	9,79	9,29
16/12/2022	113.737	-1,44%	10,13	9,59	10,16	9,61
15/12/2022	96.527	-3,27%	9,94	9,7123	10,093	9,75
14/12/2022	100.930	1,00%	9,94	9,845	10,2424	10,08
13/12/2022	239.747	-5,13%	10,88	9,77	11,1399	9,98
12/12/2022	244.173	2,63%	10,12	10,00	10,6384	10,52
09/12/2022	145.767	-1,19%	10,07	9,93	10,6408	10,00
08/12/2022	198.002	-7,24%	11,11	9,80	11,18	10,12
07/12/2022	154.624	5,62%	10,23	10,1212	10,93	10,91
06/12/2022	579.927	-4,26%	10,95	10,20	10,85	10,33
05/12/2022	752.435	-3,75%	11,26	10,76	11,48	10,79
02/12/2022	999.152	12,23%	10,12	9,90	11,26	11,47
01/12/2022	346.008	-0,78%	9,77	9,9312	10,49	10,22
30/11/2022	439.221	7,63%	9,77	9,63	10,37	10,30
29/11/2022	306.633	1,38%	9,48	9,3482	9,7739	9,57
28/11/2022	365.069	-5,97%	10,55	9,39	10,2194	9,45
25/11/2022	232.664	0,67%	10,55	9,96	10,72	10,55
24/11/2022	674.938	4,70%	10,00	10,00	10,82	10,47
23/11/2022	674.938	4,70%	10,00	10,00	10,82	10,47
22/11/2022	869.889	4,38%	9,64	9,10	10,02	10,00
21/11/2022	406.401	-3,82%	9,99	9,59	10,03	9,58
18/11/2022	463.119	-2,35%	10,25	9,87	10,285	9,96
17/11/2022	384.665	-1,45%	10,25	9,9527	10,44	10,20
16/11/2022	506.999	-3,09%	10,50	10,1401	10,65	10,35
15/11/2022	743.772	-2,11%	11,12	10,47	11,18	10,65
14/11/2022	179.218	-1,63%	9,40	10,5301	11,345	10,88
11/11/2022	319.153	10,05%	9,40	9,8301	11,21	11,06
10/11/2022	130.724	12,17%	9,40	9,24	10,08	10,05
09/11/2022	175.882	-4,57%	9,40	8,97	9,30	8,99
08/11/2022	159.411	0,64%	9,40	9,27	10,00	9,42
07/11/2022	139.454	-6,60%	10,14	9,33	10,18	9,34
04/11/2022	163.623	-2,82%	10,60	9,58	10,61	9,98
03/11/2022	320.533	4,80%	10,20	9,86	10,90	10,27
02/11/2022	637.089	-7,98%	11,24	9,69	10,86	9,80
01/11/2022	234.362	1,04%	11,24	10,58	11,46	10,65
31/10/2022	190.771	-4,10%	11,07	10,30	11,36	10,54
28/10/2022	169.218	5,33%	10,47	10,18	11,02	10,965
27/10/2022	145.782	1,36%	10,31	9,72	10,62	10,41
26/10/2022	165.398	-1,16%	9,79	10,22	10,7638	10,27
25/10/2022	175.252	6,24%	9,79	9,88	10,425	10,39
24/10/2022	96.990	2,09%	9,08	9,22	9,805	9,78
21/10/2022	245.850	4,59%	9,08	9,13	9,855	9,58
20/10/2022	151.856	1,38%	9,08	8,88	9,35	9,205
19/10/2022	150.632	-3,51%	10,03	8,97	9,4048	9,08
18/10/2022	460.902	-3,10%	10,03	9,37	10,16	9,39
17/10/2022	130.391	2,43%	10,26	9,37	9,885	9,69
14/10/2022	232.520	-2,28%	10,26	9,34	10,49	9,88
13/10/2022	324.816	-5,94%	11,64	9,93	10,495	10,14
12/10/2022	431.627	-7,71%	11,64	10,52	11,63	10,78
11/10/2022	408.625	1,83%	11,75	11,04	11,82	11,68
10/10/2022	178.776	-1,71%	12,08	11,187	12,08	11,47
07/10/2022	125.858	-1,54%	11,50	11,325	11,91	11,48
06/10/2022	172.887	2,36%	11,70	11,055	11,77	11,69
05/10/2022	182.300	-2,23%	11,94	10,905	11,94	11,42
04/10/2022	210.715	8,75%	11,25	10,94	11,71	11,68
03/10/2022	236.608	0,09%	11,34	10,31	11,34	10,74
30/09/2022	354.644	-2,19%	11,65	10,46	11,30	10,73
29/09/2022	380.186	-8,71%	11,65	10,90	11,68	10,955
28/09/2022	322.606	-0,99%	12,32	11,86	12,59	12,00
27/09/2022	326.120	5,30%	12,10	11,6469	12,50	12,12
26/09/2022	168.175	-2,46%	12,10	11,48	12,225	11,51
23/09/2022	237.714	-5,45%	12,10	11,4646	12,20	11,80
22/09/2022	137.656	-1,19%	12,57	12,21	12,8623	12,48
21/09/2022	127.445	0,46%	13,10	12,60	13,215	13,15
20/09/2022	157.220	-3,18%	13,15	12,71	13,52	13,09
19/09/2022	221.603	-1,31%	13,70	13,12	13,89	13,52
16/09/2022	187.339	-6,42%	14,35	13,36	14,6475	13,70
15/09/2022	189.868	3,98%	13,95	13,95	14,93	14,64
14/09/2022	283.799	1,15%	14,01	13,93	14,87	14,09
13/09/2022	237.342	-10,48%	15,04	13,84	15,31	13,965
12/09/2022	152.582	-0,89%	15,85	15,2708	16,00	15,60
09/09/2022	141.293	1,24%	16,31	15,58	16,60	16,37
08/09/2022	178.398	4,76%	15,67	15,56	16,60	16,50
07/09/2022	246.449	-0,84%	15,35	15,35	15,96	15,38
06/09/2022	202.175	-7,57%	16,12	15,09	16,7899	15,50
05/09/2022	205.116	4,16%	16,12	15,60	17,255	16,77
02/09/2022	205.116	4,16%	16,12	15,60	17,255	16,77
01/09/2022	240.307	-1,47%	16,61	15,77	16,53	16,10
31/08/2022	160.742	4,74%	16,02	15,6001	16,8599	16,34
30/08/2022	382.191	-8,01%	17,09	15,1397	17,175	15,63
29/08/2022	169.259	-3,03%	17,38	16,95	18,08	16,99
26/08/2022	119.177	-3,74%	18,42	17,17	18,44	17,52
25/08/2022	154.962	0,00%	18,60	17,81	18,7354	18,20
24/08/2022	319.020	3,47%	17,45	17,23	18,4182	18,18
23/08/2022	275.440	3,48%	17,20	16,37	18,00	17,57
22/08/2022	310.298	7,67%	15,49	15,081	17,55	16,98
19/08/2022	316.804	-10,45%	17,37	15,72	17,5549	15,77
18/08/2022	323.013	6,07%	17,22	16,56	17,75	17,99
17/08/2022	188.703	-2,36%	17,34	16,76	17,51	16,96
16/08/2022	187.680	-2,91%	17,99	16,925	17,90	17,37
15/08/2022	198.599	-2,53%	18,51	17,56	18,5313	17,89
12/08/2022	266.227	5,92%	17,30	17,20	18,71	18,355