Compass PathWays PLC ADR (CMPS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
2.759.400 |
-5,94%
|
7,33
|
6,79
|
7,41
|
6,90
|
| 26/02/2026 |
2.444.370 |
-1,48%
|
7,33
|
6,985
|
7,48
|
7,33
|
| 25/02/2026 |
2.975.121 |
-6,88%
|
8,07
|
7,23
|
8,15
|
7,44
|
| 24/02/2026 |
1.577.287 |
1,78%
|
7,95
|
7,63
|
8,03
|
7,99
|
| 23/02/2026 |
2.238.682 |
-2,48%
|
8,15
|
7,49
|
8,15
|
7,85
|
| 20/02/2026 |
2.440.479 |
-2,54%
|
8,1577
|
7,95
|
8,40
|
8,05
|
| 19/02/2026 |
9.348.208 |
-2,25%
|
8,44
|
7,75
|
8,52
|
8,26
|
| 18/02/2026 |
5.713.508 |
10,09%
|
7,9887
|
7,75
|
8,90
|
8,45
|
| 17/02/2026 |
23.652.499 |
31,33%
|
7,74
|
7,31
|
8,7951
|
7,63
|
| 13/02/2026 |
700.023 |
-0,68%
|
6,0393
|
5,77
|
6,04
|
5,81
|
| 12/02/2026 |
720.169 |
-7,29%
|
6,45
|
5,832
|
6,45
|
5,85
|
| 11/02/2026 |
664.628 |
0,32%
|
6,28
|
6,09
|
6,345
|
6,31
|
| 10/02/2026 |
625.476 |
-3,23%
|
6,56
|
6,27
|
6,56
|
6,29
|
| 09/02/2026 |
878.475 |
7,00%
|
6,31
|
5,91
|
6,71
|
6,50
|
| 06/02/2026 |
771.926 |
8,32%
|
5,8991
|
5,72
|
6,2479
|
6,07
|
| 05/02/2026 |
1.310.536 |
-10,36%
|
6,40
|
5,67
|
6,40
|
5,71
|
| 04/02/2026 |
1.488.315 |
-3,19%
|
6,35
|
6,06
|
6,45
|
6,37
|
| 03/02/2026 |
476.487 |
-0,30%
|
6,90
|
6,4144
|
6,90
|
6,59
|
| 02/02/2026 |
470.696 |
-1,20%
|
6,53
|
6,53
|
6,82
|
6,61
|
| 30/01/2026 |
657.246 |
-1,47%
|
6,7401
|
6,4827
|
6,85
|
6,69
|
| 29/01/2026 |
664.385 |
1,19%
|
6,70
|
6,545
|
6,925
|
6,79
|
| 28/01/2026 |
761.547 |
-4,01%
|
7,05
|
6,62
|
7,05
|
6,71
|
| 27/01/2026 |
735.514 |
1,30%
|
7,0851
|
6,87
|
7,0851
|
6,99
|
| 26/01/2026 |
1.106.427 |
-3,77%
|
7,1501
|
6,545
|
7,1501
|
6,90
|
| 23/01/2026 |
1.143.415 |
0,56%
|
7,17
|
7,07
|
7,45
|
7,17
|
| 22/01/2026 |
670.854 |
1,86%
|
7,05
|
6,95
|
7,29
|
7,13
|
| 21/01/2026 |
1.143.254 |
-4,24%
|
7,34
|
6,905
|
7,43
|
7,00
|
| 20/01/2026 |
867.084 |
-0,54%
|
7,23
|
7,16
|
7,46
|
7,31
|
| 16/01/2026 |
509.870 |
0,55%
|
7,4997
|
7,07
|
7,4997
|
7,35
|
| 15/01/2026 |
1.058.699 |
-4,19%
|
7,66
|
7,165
|
7,75
|
7,31
|
| 14/01/2026 |
889.859 |
3,53%
|
7,45
|
7,32
|
7,675
|
7,63
|
| 13/01/2026 |
928.787 |
5,29%
|
7,10
|
6,87
|
7,3999
|
7,37
|
| 12/01/2026 |
1.025.445 |
-3,05%
|
7,2396
|
6,82
|
7,24
|
7,00
|
| 09/01/2026 |
1.467.755 |
-7,09%
|
7,78
|
7,08
|
7,78
|
7,22
|
| 08/01/2026 |
1.659.584 |
-1,66%
|
7,7912
|
7,54
|
8,20
|
7,62
|
| 07/01/2026 |
2.694.357 |
11,92%
|
7,20
|
7,10
|
7,89
|
7,82
|
| 06/01/2026 |
1.050.386 |
7,47%
|
6,61
|
6,56
|
7,07
|
7,05
|
| 05/01/2026 |
978.285 |
0,15%
|
6,69
|
6,27
|
6,87
|
6,56
|
| 02/01/2026 |
1.048.396 |
-5,07%
|
6,90
|
6,45
|
7,13
|
6,55
|
| 31/12/2025 |
559.843 |
2,68%
|
6,7797
|
6,63
|
6,91
|
6,90
|
| 30/12/2025 |
591.153 |
-0,15%
|
6,73
|
6,60
|
6,90
|
6,90
|
| 29/12/2025 |
540.988 |
0,75%
|
6,58
|
6,56
|
6,785
|
6,73
|
| 26/12/2025 |
551.985 |
-2,41%
|
6,94
|
6,61
|
6,94
|
6,68
|
| 24/12/2025 |
729.901 |
-0,73%
|
6,94
|
6,71
|
7,12
|
6,845
|
| 23/12/2025 |
1.198.978 |
6,59%
|
6,74
|
6,51
|
7,15
|
6,89
|
| 22/12/2025 |
568.585 |
2,51%
|
6,47
|
6,30
|
6,74
|
6,53
|
| 19/12/2025 |
312.609 |
2,42%
|
6,25
|
6,20
|
6,45
|
6,37
|
| 18/12/2025 |
437.592 |
0,16%
|
6,22
|
6,14
|
6,365
|
6,21
|
| 17/12/2025 |
649.917 |
-3,29%
|
6,40
|
6,08
|
6,49
|
6,20
|
| 16/12/2025 |
657.120 |
-2,73%
|
6,59
|
6,24
|
6,635
|
6,39
|
| 15/12/2025 |
816.551 |
-2,30%
|
6,95
|
6,52
|
6,95
|
6,59
|
| 12/12/2025 |
951.707 |
-2,88%
|
6,83
|
6,69
|
7,13
|
6,74
|
| 11/12/2025 |
898.239 |
3,74%
|
6,6481
|
6,5101
|
7,00
|
6,94
|
| 10/12/2025 |
1.377.638 |
5,19%
|
6,65
|
6,41
|
6,9272
|
6,69
|
| 09/12/2025 |
890.942 |
0,95%
|
6,30
|
6,20
|
6,555
|
6,36
|
| 08/12/2025 |
1.723.247 |
8,25%
|
5,86
|
5,78
|
6,335
|
6,30
|
| 05/12/2025 |
1.194.910 |
2,47%
|
5,6316
|
5,59
|
5,8999
|
5,82
|
| 04/12/2025 |
1.152.870 |
9,63%
|
5,1007
|
5,06
|
5,68
|
5,68
|
| 03/12/2025 |
700.180 |
3,04%
|
4,95
|
4,90
|
5,17
|
5,09
|
| 02/12/2025 |
2.410.535 |
-4,01%
|
5,4007
|
4,925
|
5,42
|
4,94
|
| 01/12/2025 |
617.523 |
-5,50%
|
5,45
|
5,20
|
5,49
|
5,24
|
| 28/11/2025 |
400.942 |
6,47%
|
5,3135
|
5,23
|
5,57
|
5,55
|
| 26/11/2025 |
822.292 |
0,58%
|
5,30
|
5,095
|
5,30
|
5,23
|
| 25/11/2025 |
691.276 |
0,39%
|
5,18
|
5,11
|
5,28
|
5,20
|
| 24/11/2025 |
1.359.061 |
0,10%
|
5,26
|
4,955
|
5,27
|
5,18
|
| 21/11/2025 |
951.876 |
-0,39%
|
5,29
|
5,025
|
5,35
|
5,17
|
| 20/11/2025 |
647.742 |
-1,24%
|
5,42
|
5,165
|
5,65
|
5,20
|
| 19/11/2025 |
402.133 |
-2,60%
|
5,43
|
5,25
|
5,465
|
5,25
|
| 18/11/2025 |
739.341 |
0,94%
|
5,32
|
5,0901
|
5,54
|
5,39
|
| 17/11/2025 |
1.343.620 |
2,31%
|
5,26
|
5,096
|
5,54
|
5,33
|
| 14/11/2025 |
1.184.409 |
-1,61%
|
5,1981
|
5,04
|
5,39
|
5,205
|
| 13/11/2025 |
799.125 |
-9,81%
|
5,7512
|
5,265
|
5,83
|
5,29
|
| 12/11/2025 |
879.463 |
2,81%
|
5,6178
|
5,6178
|
6,0095
|
5,86
|
| 11/11/2025 |
1.149.655 |
-0,70%
|
5,75
|
5,54
|
5,935
|
5,70
|
| 10/11/2025 |
1.285.828 |
5,87%
|
5,51
|
5,485
|
5,888
|
5,74
|
| 07/11/2025 |
913.456 |
-2,68%
|
5,5481
|
5,3062
|
5,56
|
5,45
|
| 06/11/2025 |
1.395.862 |
1,73%
|
5,5881
|
5,40
|
5,82
|
5,59
|
| 05/11/2025 |
2.638.082 |
-17,27%
|
6,63
|
5,41
|
6,63
|
5,49
|
| 04/11/2025 |
6.431.138 |
11,51%
|
6,79
|
6,12
|
6,88
|
6,63
|
| 03/11/2025 |
1.137.089 |
-5,70%
|
6,25
|
5,8201
|
6,34
|
5,95
|
| 31/10/2025 |
480.725 |
0,30%
|
6,45
|
6,22
|
6,51
|
6,32
|
| 30/10/2025 |
957.821 |
-0,47%
|
6,2175
|
6,21
|
6,70
|
6,30
|
| 29/10/2025 |
1.286.235 |
-3,36%
|
6,59
|
6,23
|
6,65
|
6,33
|
| 28/10/2025 |
1.006.748 |
0,15%
|
6,65
|
6,38
|
6,65
|
6,55
|
| 27/10/2025 |
1.326.667 |
4,14%
|
6,3601
|
6,32
|
6,87
|
6,54
|
| 24/10/2025 |
469.032 |
0,64%
|
6,50
|
6,28
|
6,50
|
6,28
|
| 23/10/2025 |
542.288 |
-2,21%
|
6,4999
|
6,195
|
6,50
|
6,24
|
| 22/10/2025 |
729.645 |
-2,46%
|
6,4131
|
6,215
|
6,59
|
6,34
|
| 21/10/2025 |
464.932 |
-3,70%
|
6,775
|
6,46
|
6,775
|
6,50
|
| 20/10/2025 |
645.642 |
3,53%
|
6,7488
|
6,58
|
6,8389
|
6,75
|
| 17/10/2025 |
1.162.851 |
1,72%
|
6,3445
|
6,18
|
6,60
|
6,52
|
| 16/10/2025 |
845.322 |
-6,22%
|
6,92
|
6,40
|
7,02
|
6,41
|
| 15/10/2025 |
1.200.661 |
-0,15%
|
7,07
|
6,635
|
7,07
|
6,83
|
| 14/10/2025 |
1.703.341 |
8,74%
|
6,24
|
6,24
|
7,085
|
6,84
|
| 13/10/2025 |
1.070.123 |
1,30%
|
6,28
|
6,205
|
6,4358
|
6,29
|
| 10/10/2025 |
1.250.305 |
-3,76%
|
6,54
|
5,95
|
6,66
|
6,22
|
| 09/10/2025 |
1.003.594 |
-2,42%
|
6,60
|
6,31
|
6,73
|
6,44
|
| 08/10/2025 |
2.017.290 |
5,77%
|
6,34
|
6,27
|
6,75
|
6,60
|
| 07/10/2025 |
1.107.579 |
-0,80%
|
6,34
|
6,12
|
6,41
|
6,24
|
| 06/10/2025 |
1.489.931 |
-2,18%
|
6,58
|
6,235
|
6,62
|
6,29
|
