Corticeira Amorim SGPS SA (COR)
Exportar para Excel
<< < 2 3 4 5 6 > |
11/10/2022 |
82.774 |
0,34%
|
8,80
|
8,62
|
8,93
|
8,79
|
10/10/2022 |
78.719 |
-0,68%
|
8,84
|
8,69
|
8,85
|
8,76
|
07/10/2022 |
50.714 |
-2,22%
|
9,00
|
8,82
|
9,03
|
8,82
|
06/10/2022 |
76.193 |
-1,74%
|
9,29
|
8,94
|
9,29
|
9,02
|
05/10/2022 |
32.210 |
0,00%
|
9,15
|
9,05
|
9,19
|
9,18
|
04/10/2022 |
72.904 |
0,88%
|
9,18
|
9,07
|
9,18
|
9,18
|
03/10/2022 |
50.466 |
0,00%
|
9,11
|
8,98
|
9,15
|
9,10
|
30/09/2022 |
73.001 |
2,36%
|
8,97
|
8,89
|
9,11
|
9,10
|
29/09/2022 |
73.209 |
-0,89%
|
9,40
|
8,84
|
9,40
|
8,89
|
28/09/2022 |
58.508 |
-0,11%
|
9,00
|
8,86
|
9,03
|
8,97
|
27/09/2022 |
116.194 |
0,34%
|
9,00
|
8,94
|
9,09
|
8,98
|
26/09/2022 |
84.797 |
0,22%
|
9,28
|
8,93
|
9,28
|
8,95
|
23/09/2022 |
112.770 |
-3,46%
|
9,26
|
8,86
|
9,26
|
8,93
|
22/09/2022 |
62.034 |
-2,22%
|
9,46
|
9,23
|
9,47
|
9,25
|
21/09/2022 |
80.346 |
-1,05%
|
9,56
|
9,44
|
9,70
|
9,46
|
20/09/2022 |
53.036 |
-2,85%
|
9,85
|
9,55
|
9,85
|
9,56
|
19/09/2022 |
45.809 |
1,44%
|
9,77
|
9,67
|
9,88
|
9,84
|
16/09/2022 |
50.364 |
-1,02%
|
9,81
|
9,70
|
9,81
|
9,70
|
15/09/2022 |
45.886 |
-0,41%
|
9,90
|
9,75
|
9,92
|
9,80
|
14/09/2022 |
71.991 |
-0,91%
|
9,99
|
9,82
|
9,99
|
9,84
|
13/09/2022 |
58.545 |
-1,88%
|
10,12
|
9,92
|
10,18
|
9,93
|
12/09/2022 |
57.099 |
1,40%
|
9,98
|
9,91
|
10,18
|
10,12
|
09/09/2022 |
64.775 |
1,22%
|
9,85
|
9,84
|
9,98
|
9,98
|
08/09/2022 |
29.886 |
0,00%
|
9,82
|
9,82
|
9,89
|
9,86
|
07/09/2022 |
48.050 |
-0,71%
|
9,88
|
9,82
|
9,95
|
9,86
|
06/09/2022 |
41.872 |
-0,40%
|
9,98
|
9,88
|
10,06
|
9,93
|
05/09/2022 |
21.224 |
-0,70%
|
10,28
|
9,90
|
10,28
|
9,97
|
02/09/2022 |
29.174 |
-0,59%
|
10,10
|
9,92
|
10,10
|
10,04
|
01/09/2022 |
61.387 |
0,40%
|
10,16
|
9,90
|
10,16
|
10,10
|
31/08/2022 |
54.738 |
-0,20%
|
10,08
|
10,02
|
10,30
|
10,06
|
30/08/2022 |
44.897 |
-1,56%
|
10,22
|
10,00
|
10,24
|
10,08
|
29/08/2022 |
21.846 |
-1,35%
|
10,30
|
10,20
|
10,32
|
10,24
|
26/08/2022 |
17.052 |
-0,38%
|
10,46
|
10,30
|
10,46
|
10,38
|
25/08/2022 |
27.094 |
-0,38%
|
10,32
|
10,32
|
10,48
|
10,42
|
24/08/2022 |
39.886 |
-0,19%
|
10,54
|
10,42
|
10,56
|
10,46
|
23/08/2022 |
29.619 |
0,19%
|
10,54
|
10,38
|
10,54
|
10,48
|
22/08/2022 |
25.594 |
0,38%
|
10,32
|
10,30
|
10,52
|
10,46
|
19/08/2022 |
20.587 |
-0,95%
|
10,50
|
10,42
|
10,54
|
10,42
|
18/08/2022 |
17.011 |
-0,76%
|
10,54
|
10,52
|
10,60
|
10,52
|
17/08/2022 |
49.553 |
0,19%
|
10,58
|
10,50
|
10,64
|
10,60
|
16/08/2022 |
34.823 |
0,76%
|
10,58
|
10,46
|
10,60
|
10,58
|
15/08/2022 |
67.733 |
1,16%
|
10,56
|
10,36
|
10,56
|
10,50
|
12/08/2022 |
19.259 |
-0,58%
|
10,48
|
10,30
|
10,58
|
10,38
|
11/08/2022 |
17.360 |
-0,19%
|
10,40
|
10,40
|
10,50
|
10,44
|
10/08/2022 |
35.216 |
-1,32%
|
10,60
|
10,42
|
10,60
|
10,46
|
09/08/2022 |
23.673 |
0,38%
|
10,62
|
10,52
|
10,62
|
10,60
|
08/08/2022 |
22.298 |
-0,75%
|
10,50
|
10,50
|
10,64
|
10,56
|
05/08/2022 |
46.051 |
0,00%
|
10,68
|
10,58
|
10,70
|
10,64
|
04/08/2022 |
58.708 |
0,76%
|
10,56
|
10,48
|
10,64
|
10,64
|
03/08/2022 |
149.889 |
1,93%
|
10,54
|
10,30
|
10,72
|
10,56
|
02/08/2022 |
33.467 |
-1,15%
|
10,50
|
10,26
|
10,50
|
10,36
|
01/08/2022 |
39.141 |
0,77%
|
10,50
|
10,40
|
10,56
|
10,48
|
29/07/2022 |
28.147 |
0,58%
|
10,38
|
10,38
|
10,50
|
10,40
|
28/07/2022 |
54.060 |
0,98%
|
10,30
|
10,20
|
10,36
|
10,34
|
27/07/2022 |
37.955 |
0,00%
|
10,24
|
10,20
|
10,30
|
10,24
|
26/07/2022 |
44.660 |
0,59%
|
10,20
|
10,12
|
10,28
|
10,24
|
25/07/2022 |
24.816 |
0,99%
|
10,00
|
10,00
|
10,18
|
10,18
|
22/07/2022 |
34.944 |
0,80%
|
10,12
|
9,94
|
10,12
|
10,08
|
21/07/2022 |
101.211 |
-0,79%
|
10,06
|
9,97
|
10,16
|
10,00
|
20/07/2022 |
32.508 |
-1,18%
|
10,02
|
10,02
|
10,24
|
10,08
|
19/07/2022 |
21.460 |
0,00%
|
10,18
|
10,12
|
10,24
|
10,20
|
18/07/2022 |
44.747 |
-0,20%
|
10,00
|
10,00
|
10,28
|
10,20
|
15/07/2022 |
40.789 |
1,39%
|
10,12
|
10,12
|
10,24
|
10,22
|
14/07/2022 |
54.874 |
0,40%
|
10,02
|
9,93
|
10,08
|
10,08
|
13/07/2022 |
44.633 |
-1,18%
|
10,04
|
10,04
|
10,20
|
10,04
|
12/07/2022 |
26.257 |
0,00%
|
10,16
|
10,10
|
10,18
|
10,16
|
11/07/2022 |
24.809 |
-0,20%
|
10,10
|
10,00
|
10,20
|
10,16
|
08/07/2022 |
30.561 |
0,39%
|
10,12
|
10,10
|
10,24
|
10,18
|
07/07/2022 |
64.201 |
0,20%
|
10,38
|
10,10
|
10,38
|
10,14
|
06/07/2022 |
55.536 |
0,40%
|
10,06
|
10,00
|
10,20
|
10,12
|
05/07/2022 |
51.402 |
-3,08%
|
10,62
|
10,08
|
10,62
|
10,08
|
04/07/2022 |
44.822 |
-0,57%
|
10,44
|
10,40
|
10,56
|
10,40
|
01/07/2022 |
29.341 |
-0,95%
|
10,56
|
10,42
|
10,56
|
10,46
|
30/06/2022 |
52.533 |
0,00%
|
10,64
|
10,50
|
10,64
|
10,56
|
29/06/2022 |
74.004 |
-0,57%
|
10,64
|
10,44
|
10,64
|
10,56
|
28/06/2022 |
84.916 |
1,53%
|
10,46
|
10,46
|
10,66
|
10,62
|
27/06/2022 |
66.519 |
0,19%
|
10,48
|
10,42
|
10,58
|
10,46
|
24/06/2022 |
53.520 |
1,16%
|
10,40
|
10,34
|
10,48
|
10,44
|
23/06/2022 |
65.711 |
0,00%
|
10,40
|
10,22
|
10,40
|
10,32
|
22/06/2022 |
101.211 |
0,39%
|
10,24
|
10,16
|
10,36
|
10,32
|
21/06/2022 |
64.779 |
-0,19%
|
10,24
|
10,24
|
10,34
|
10,28
|
20/06/2022 |
121.707 |
0,00%
|
10,30
|
10,14
|
10,38
|
10,30
|
17/06/2022 |
94.200 |
2,18%
|
10,08
|
10,04
|
10,32
|
10,30
|
16/06/2022 |
64.100 |
-1,95%
|
10,36
|
10,06
|
10,36
|
10,08
|
15/06/2022 |
64.142 |
1,38%
|
10,10
|
10,10
|
10,32
|
10,28
|
14/06/2022 |
90.215 |
-0,59%
|
10,12
|
10,10
|
10,34
|
10,14
|
13/06/2022 |
89.106 |
-0,97%
|
10,28
|
10,06
|
10,32
|
10,20
|
10/06/2022 |
106.696 |
-2,09%
|
10,50
|
10,06
|
10,50
|
10,30
|
09/06/2022 |
58.313 |
0,77%
|
10,54
|
10,34
|
10,54
|
10,52
|
08/06/2022 |
33.801 |
-0,95%
|
10,42
|
10,42
|
10,54
|
10,44
|
07/06/2022 |
55.816 |
1,15%
|
10,30
|
10,30
|
10,54
|
10,54
|
06/06/2022 |
44.280 |
0,00%
|
10,22
|
10,22
|
10,48
|
10,42
|
03/06/2022 |
49.620 |
0,39%
|
10,50
|
10,34
|
10,56
|
10,42
|
02/06/2022 |
117.883 |
0,78%
|
10,32
|
10,20
|
10,46
|
10,38
|
01/06/2022 |
52.990 |
-1,91%
|
10,50
|
10,30
|
10,50
|
10,30
|
31/05/2022 |
66.892 |
0,58%
|
10,44
|
10,36
|
10,50
|
10,50
|
30/05/2022 |
32.047 |
-0,57%
|
10,52
|
10,34
|
10,52
|
10,44
|
27/05/2022 |
159.340 |
1,74%
|
10,30
|
10,30
|
10,54
|
10,50
|
26/05/2022 |
24.496 |
0,78%
|
10,10
|
10,10
|
10,34
|
10,32
|
25/05/2022 |
71.811 |
0,99%
|
10,12
|
10,12
|
10,34
|
10,24
|