Corticeira Amorim SGPS SA (COR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/05/2026 |
303.957 |
-0,43%
|
7,06
|
7,01
|
7,10
|
7,03
|
| 06/05/2026 |
556.936 |
4,90%
|
6,75
|
6,73
|
7,08
|
7,06
|
| 05/05/2026 |
299.766 |
5,16%
|
6,46
|
6,45
|
6,73
|
6,73
|
| 04/05/2026 |
161.902 |
-0,31%
|
6,45
|
6,40
|
6,52
|
6,40
|
| 30/04/2026 |
90.560 |
0,94%
|
6,37
|
6,33
|
6,43
|
6,42
|
| 29/04/2026 |
59.296 |
-0,31%
|
6,39
|
6,35
|
6,41
|
6,36
|
| 28/04/2026 |
100.198 |
0,00%
|
6,41
|
6,38
|
6,46
|
6,38
|
| 27/04/2026 |
186.518 |
-1,53%
|
6,50
|
6,28
|
6,50
|
6,38
|
| 24/04/2026 |
75.113 |
-1,06%
|
6,60
|
6,53
|
6,60
|
6,53
|
| 23/04/2026 |
80.639 |
0,61%
|
6,56
|
6,54
|
6,63
|
6,60
|
| 22/04/2026 |
88.454 |
-0,30%
|
6,58
|
6,56
|
6,62
|
6,56
|
| 21/04/2026 |
76.454 |
-0,30%
|
6,66
|
6,58
|
6,66
|
6,58
|
| 20/04/2026 |
127.904 |
-0,75%
|
6,65
|
6,60
|
6,67
|
6,60
|
| 17/04/2026 |
98.030 |
1,06%
|
6,59
|
6,58
|
6,68
|
6,65
|
| 16/04/2026 |
106.455 |
-0,45%
|
6,58
|
6,57
|
6,64
|
6,58
|
| 15/04/2026 |
100.074 |
-0,60%
|
6,63
|
6,58
|
6,66
|
6,61
|
| 14/04/2026 |
89.942 |
0,30%
|
6,68
|
6,61
|
6,69
|
6,65
|
| 13/04/2026 |
157.636 |
-1,19%
|
6,70
|
6,57
|
6,73
|
6,63
|
| 10/04/2026 |
85.163 |
0,90%
|
6,69
|
6,65
|
6,74
|
6,71
|
| 09/04/2026 |
127.481 |
-0,45%
|
6,63
|
6,63
|
6,73
|
6,65
|
| 08/04/2026 |
166.746 |
2,45%
|
6,69
|
6,60
|
6,69
|
6,68
|
| 07/04/2026 |
210.372 |
-0,31%
|
6,60
|
6,51
|
6,67
|
6,52
|
| 02/04/2026 |
78.947 |
-0,31%
|
6,55
|
6,51
|
6,57
|
6,54
|
| 01/04/2026 |
102.164 |
1,08%
|
6,56
|
6,49
|
6,56
|
6,56
|
| 31/03/2026 |
117.510 |
0,93%
|
6,45
|
6,45
|
6,55
|
6,49
|
| 30/03/2026 |
116.294 |
0,00%
|
6,43
|
6,39
|
6,47
|
6,43
|
| 27/03/2026 |
72.088 |
0,16%
|
6,44
|
6,40
|
6,46
|
6,43
|
| 26/03/2026 |
118.683 |
-0,16%
|
6,50
|
6,42
|
6,50
|
6,42
|
| 25/03/2026 |
96.382 |
1,26%
|
6,39
|
6,36
|
6,49
|
6,43
|
| 24/03/2026 |
111.187 |
1,60%
|
6,25
|
6,25
|
6,40
|
6,35
|
| 23/03/2026 |
229.596 |
1,30%
|
6,07
|
6,04
|
6,35
|
6,25
|
| 20/03/2026 |
240.843 |
-0,96%
|
6,30
|
6,17
|
6,30
|
6,17
|
| 19/03/2026 |
235.807 |
-1,74%
|
6,33
|
6,23
|
6,37
|
6,23
|
| 18/03/2026 |
76.353 |
0,16%
|
6,38
|
6,33
|
6,40
|
6,34
|
| 17/03/2026 |
119.798 |
-0,63%
|
6,41
|
6,33
|
6,44
|
6,33
|
| 16/03/2026 |
144.135 |
0,63%
|
6,36
|
6,30
|
6,42
|
6,37
|
| 13/03/2026 |
136.397 |
-0,78%
|
6,38
|
6,31
|
6,39
|
6,33
|
| 12/03/2026 |
123.790 |
0,47%
|
6,35
|
6,34
|
6,44
|
6,38
|
| 11/03/2026 |
184.420 |
-0,31%
|
6,36
|
6,33
|
6,40
|
6,35
|
| 10/03/2026 |
106.879 |
0,79%
|
6,42
|
6,36
|
6,42
|
6,37
|
| 09/03/2026 |
177.367 |
-0,79%
|
6,30
|
6,25
|
6,37
|
6,32
|
| 06/03/2026 |
157.482 |
0,16%
|
6,40
|
6,35
|
6,425
|
6,37
|
| 05/03/2026 |
201.136 |
-0,63%
|
6,43
|
6,36
|
6,48
|
6,36
|
| 04/03/2026 |
264.830 |
-0,93%
|
6,45
|
6,40
|
6,51
|
6,40
|
| 03/03/2026 |
279.707 |
-3,87%
|
6,64
|
6,45
|
6,64
|
6,46
|
| 02/03/2026 |
221.230 |
-1,47%
|
6,75
|
6,67
|
6,78
|
6,72
|
| 27/02/2026 |
157.627 |
0,29%
|
6,81
|
6,77
|
6,85
|
6,82
|
| 26/02/2026 |
248.574 |
-1,16%
|
6,88
|
6,79
|
6,89
|
6,80
|
| 25/02/2026 |
179.585 |
-1,01%
|
6,95
|
6,87
|
6,98
|
6,88
|
| 24/02/2026 |
189.727 |
0,73%
|
6,91
|
6,91
|
7,02
|
6,95
|
| 23/02/2026 |
141.321 |
-0,15%
|
6,90
|
6,82
|
6,97
|
6,90
|
| 20/02/2026 |
464.789 |
-1,57%
|
6,90
|
6,72
|
6,94
|
6,91
|
| 19/02/2026 |
104.746 |
0,29%
|
7,02
|
7,00
|
7,09
|
7,02
|
| 18/02/2026 |
100.510 |
0,29%
|
7,00
|
6,93
|
7,01
|
7,00
|
| 17/02/2026 |
70.213 |
-0,57%
|
7,05
|
6,97
|
7,07
|
6,98
|
| 16/02/2026 |
61.277 |
0,00%
|
7,08
|
7,00
|
7,08
|
7,02
|
| 13/02/2026 |
81.699 |
-0,28%
|
7,09
|
6,97
|
7,09
|
7,02
|
| 12/02/2026 |
129.626 |
-0,71%
|
7,10
|
7,00
|
7,10
|
7,04
|
| 11/02/2026 |
159.803 |
1,87%
|
6,97
|
6,92
|
7,09
|
7,09
|
| 10/02/2026 |
214.581 |
1,46%
|
6,88
|
6,87
|
6,96
|
6,96
|
| 09/02/2026 |
113.739 |
-0,87%
|
6,90
|
6,82
|
6,91
|
6,86
|
| 06/02/2026 |
218.729 |
0,88%
|
6,84
|
6,79
|
6,93
|
6,92
|
| 05/02/2026 |
259.566 |
0,44%
|
6,85
|
6,79
|
6,89
|
6,86
|
| 04/02/2026 |
177.288 |
0,74%
|
6,78
|
6,77
|
6,86
|
6,83
|
| 03/02/2026 |
90.206 |
0,30%
|
6,76
|
6,72
|
6,78
|
6,78
|
| 02/02/2026 |
58.027 |
1,05%
|
6,72
|
6,69
|
6,78
|
6,76
|
| 30/01/2026 |
75.757 |
-0,15%
|
6,70
|
6,67
|
6,73
|
6,69
|
| 29/01/2026 |
74.277 |
-0,15%
|
6,74
|
6,69
|
6,78
|
6,70
|
| 28/01/2026 |
36.703 |
-0,59%
|
6,75
|
6,71
|
6,77
|
6,71
|
| 27/01/2026 |
76.206 |
-1,03%
|
6,81
|
6,74
|
6,81
|
6,75
|
| 26/01/2026 |
88.598 |
0,15%
|
6,81
|
6,77
|
6,82
|
6,82
|
| 23/01/2026 |
51.162 |
-0,15%
|
6,82
|
6,77
|
6,82
|
6,81
|
| 22/01/2026 |
107.978 |
1,79%
|
6,78
|
6,75
|
6,82
|
6,82
|
| 21/01/2026 |
44.511 |
-0,45%
|
6,69
|
6,67
|
6,73
|
6,70
|
| 20/01/2026 |
95.649 |
-0,74%
|
6,81
|
6,68
|
6,81
|
6,73
|
| 19/01/2026 |
100.213 |
-0,73%
|
6,83
|
6,74
|
6,83
|
6,78
|
| 16/01/2026 |
63.717 |
-0,58%
|
6,87
|
6,81
|
6,87
|
6,83
|
| 15/01/2026 |
93.267 |
0,29%
|
6,85
|
6,80
|
6,87
|
6,87
|
| 14/01/2026 |
82.954 |
0,00%
|
6,85
|
6,79
|
6,86
|
6,85
|
| 13/01/2026 |
74.736 |
0,00%
|
6,85
|
6,78
|
6,87
|
6,85
|
| 12/01/2026 |
82.289 |
-0,29%
|
6,88
|
6,83
|
6,90
|
6,85
|
| 09/01/2026 |
122.887 |
0,73%
|
6,82
|
6,80
|
6,88
|
6,87
|
| 08/01/2026 |
110.263 |
1,04%
|
6,77
|
6,70
|
6,83
|
6,82
|
| 07/01/2026 |
106.879 |
-1,03%
|
6,85
|
6,73
|
6,85
|
6,75
|
| 06/01/2026 |
101.874 |
-0,15%
|
6,83
|
6,75
|
6,83
|
6,82
|
| 05/01/2026 |
138.066 |
0,29%
|
6,81
|
6,74
|
6,83
|
6,83
|
| 02/01/2026 |
177.313 |
3,03%
|
6,65
|
6,63
|
6,81
|
6,81
|
| 31/12/2025 |
90.371 |
-0,60%
|
6,64
|
6,59
|
6,65
|
6,61
|
| 30/12/2025 |
97.362 |
0,00%
|
6,61
|
6,61
|
6,68
|
6,65
|
| 29/12/2025 |
273.635 |
0,45%
|
6,58
|
6,57
|
6,68
|
6,65
|
| 24/12/2025 |
32.479 |
-0,30%
|
6,62
|
6,62
|
6,66
|
6,62
|
| 23/12/2025 |
88.746 |
0,45%
|
6,63
|
6,58
|
6,65
|
6,64
|
| 22/12/2025 |
188.861 |
0,61%
|
6,55
|
6,51
|
6,64
|
6,61
|
| 19/12/2025 |
74.779 |
0,15%
|
6,55
|
6,52
|
6,57
|
6,57
|
| 18/12/2025 |
107.726 |
0,61%
|
6,55
|
6,50
|
6,58
|
6,56
|
| 17/12/2025 |
108.885 |
-0,46%
|
6,55
|
6,50
|
6,55
|
6,52
|
| 16/12/2025 |
110.292 |
0,15%
|
6,52
|
6,51
|
6,62
|
6,55
|
| 15/12/2025 |
229.781 |
-1,06%
|
6,64
|
6,51
|
6,64
|
6,54
|
| 12/12/2025 |
175.582 |
2,16%
|
6,42
|
6,42
|
6,63
|
6,61
|
| 11/12/2025 |
129.253 |
1,09%
|
6,45
|
6,40
|
6,48
|
6,47
|
