Corticeira Amorim SGPS SA (AS4)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.09409190372 | 9.14 | 9.24 | 8.99 | 318 | 9.05302897 | DE |
| 4 | -0.47 | -4.8403707518 | 9.71 | 9.71 | 8.99 | 313 | 9.21786034 | DE |
| 12 | -0.56 | -5.71428571429 | 9.8 | 9.94 | 8.99 | 300 | 9.52883648 | DE |
| 26 | 0.15 | 1.6501650165 | 9.09 | 10.039999 | 8.99 | 460 | 9.42415641 | DE |
| 52 | -0.74 | -7.41482965932 | 9.98 | 10.14 | 8.91 | 447 | 9.37163947 | DE |
| 156 | -0.74 | -7.41482965932 | 9.98 | 10.14 | 8.91 | 447 | 9.37163947 | DE |
| 260 | -0.74 | -7.41482965932 | 9.98 | 10.14 | 8.91 | 447 | 9.37163947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 9.17 | 0.14 | 1.55 | 9.02 | 9.17 | 9.02 | 13 |
| 1719865620 | 9.0299999 | 0.04 | 0.44 | 9.18 | 9.18 | 9.02 | 33 |
| 1719606420 | 8.99 | -0.15 | -1.64 | 9.14 | 9.14 | 8.99 | 939 |
| 1719520020 | 9.14 | -0.01 | -0.11 | 9.1 | 9.14 | 9.1 | 5 |
| 1719433620 | 9.15 | -0.12 | -1.29 | 9.14 | 9.18 | 9.14 | 598 |
| 1719347160 | 9.27 | 0.05 | 0.54 | 9.26 | 9.27 | 9.19 | 9 |
| 1719260820 | 9.22 | -0.05 | -0.54 | 9.36 | 9.36 | 9.22 | 112 |
| 1719001620 | 9.27 | -0.03 | -0.32 | 9.25 | 9.34 | 9.25 | 112 |
| 1718915160 | 9.3 | 0 | 0.00 | 9.32 | 9.39 | 9.3 | 1852 |
| 1718828820 | 9.3 | 0.06 | 0.65 | 9.32 | 9.42 | 9.21 | 175 |
| 1718742360 | 9.24 | -0.02 | -0.22 | 9.4 | 9.4 | 9.24 | 503 |
| 1718656020 | 9.26 | 0.1 | 1.09 | 9.15 | 9.26 | 9.15 | 97 |
| 1718396820 | 9.16 | -0.09 | -0.97 | 9.3699999 | 9.3699999 | 9.16 | 1233 |
| 1718310420 | 9.25 | -0.32 | -3.34 | 9.5299999 | 9.57 | 9.25 | 254 |
| 1718224020 | 9.57 | -0.1 | -1.03 | 9.65 | 9.65 | 9.57 | 4 |
| 1718137620 | 9.67 | 0.04 | 0.42 | 9.64 | 9.68 | 9.57 | 9 |
| 1718051220 | 9.63 | 0.03 | 0.31 | 9.61 | 9.63 | 9.51 | 166 |
| 1717792020 | 9.6 | -0.07 | -0.72 | 9.68 | 9.69 | 9.6 | 34 |
| 1717705620 | 9.67 | -0.04 | -0.41 | 9.58 | 9.67 | 9.58 | 109 |
| 1717619220 | 9.71 | 0.11 | 1.15 | 9.71 | 9.71 | 9.71 | 1 |
| 1717532820 | 9.6 | 0 | 0.00 | 9.61 | 9.61 | 9.5299999 | 50 |
| 1717446420 | 9.6 | 0.06 | 0.63 | 9.71 | 9.71 | 9.59 | 64 |
| 1717187220 | 9.5399999 | -0.15 | -1.55 | 9.5399999 | 9.5399999 | 9.5399999 | 1 |
| 1717100820 | 9.69 | 0.08 | 0.83 | 9.56 | 9.69 | 9.56 | 19 |
| 1717014420 | 9.61 | 0.1 | 1.05 | 9.61 | 9.61 | 9.61 | 600 |
| 1716928020 | 9.51 | -0.23 | -2.36 | 9.65 | 9.65 | 9.51 | 242 |
| 1716841560 | 9.74 | 0.24 | 2.53 | 9.5 | 9.74 | 9.5 | 189 |
| 1716582420 | 9.5 | -0.04 | -0.42 | 9.59 | 9.59 | 9.46 | 266 |
| 1716496020 | 9.5399999 | 0.06 | 0.63 | 9.6199999 | 9.63 | 9.5399999 | 25 |
| 1716409620 | 9.48 | -0.04 | -0.42 | 9.51 | 9.56 | 9.48 | 26 |
| 1716323160 | 9.52 | 0.02 | 0.21 | 9.47 | 9.52 | 9.47 | 187 |
| 1716236760 | 9.5 | -0.18 | -1.86 | 9.56 | 9.6 | 9.48 | 225 |
| 1715977620 | 9.68 | 0.03 | 0.31 | 9.69 | 9.69 | 9.68 | 53 |
| 1715891220 | 9.65 | -0.08 | -0.82 | 9.73 | 9.73 | 9.65 | 253 |
| 1715804820 | 9.73 | 0.07 | 0.72 | 9.5399999 | 9.73 | 9.5299999 | 1030 |
| 1715718420 | 9.66 | 0.06 | 0.63 | 9.6999999 | 9.6999999 | 9.66 | 8 |
| 1715631960 | 9.6 | -0.17 | -1.74 | 9.7899999 | 9.7899999 | 9.58 | 131 |
| 1715372820 | 9.77 | -0.13 | -1.31 | 9.7899999 | 9.7899999 | 9.66 | 810 |
| 1715286420 | 9.9 | 0.22 | 2.27 | 9.77 | 9.94 | 9.77 | 730 |
| 1715200020 | 9.68 | -0.07 | -0.72 | 9.76 | 9.76 | 9.68 | 8 |
| 1715113620 | 9.75 | 0.08 | 0.83 | 9.58 | 9.75 | 9.58 | 250 |
| 1715027220 | 9.67 | 0.12 | 1.26 | 9.65 | 9.67 | 9.58 | 711 |
| 1714768020 | 9.55 | 0.03 | 0.32 | 9.6199999 | 9.6199999 | 9.55 | 434 |
| 1714681560 | 9.52 | -0.29 | -2.96 | 9.56 | 9.61 | 9.52 | 568 |
| 1714508820 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1714422420 | 9.81 | 0.05 | 0.51 | 9.7899999 | 9.81 | 9.6999999 | 381 |
| 1714163220 | 9.76 | 0.08 | 0.83 | 9.71 | 9.76 | 9.65 | 244 |
| 1714076820 | 9.68 | -0.1 | -1.02 | 9.74 | 9.74 | 9.68 | 5 |
| 1713990420 | 9.7799999 | 0.11 | 1.14 | 9.72 | 9.7799999 | 9.67 | 512 |
| 1713903960 | 9.67 | -0.15 | -1.53 | 9.8 | 9.8 | 9.67 | 187 |
| 1713817560 | 9.82 | 0.19 | 1.97 | 9.8 | 9.82 | 9.6999999 | 277 |
| 1713558420 | 9.63 | -0.07 | -0.72 | 9.69 | 9.75 | 9.63 | 16 |
| 1713472020 | 9.6999999 | -0.02 | -0.21 | 9.6999999 | 9.6999999 | 9.6999999 | 6 |
| 1713385620 | 9.72 | 0.06 | 0.62 | 9.71 | 9.72 | 9.71 | 302 |
| 1713299220 | 9.66 | -0.04 | -0.41 | 9.72 | 9.72 | 9.66 | 505 |
| 1713212820 | 9.6999999 | -0.12 | -1.22 | 9.6999999 | 9.6999999 | 9.6999999 | 500 |
| 1712953620 | 9.82 | -0.02 | -0.20 | 9.82 | 9.82 | 9.82 | 150 |
| 1712867220 | 9.84 | 0.03 | 0.31 | 9.77 | 9.84 | 9.77 | 34 |
| 1712780760 | 9.81 | 0 | 0.00 | 9.8 | 9.81 | 9.8 | 1130 |
| 1712694360 | 9.81 | 0.02 | 0.20 | 9.81 | 9.81 | 9.81 | 2 |
| 1712607960 | 9.7899999 | -0.02 | -0.20 | 9.7899999 | 9.7899999 | 9.7899999 | 80 |
| 1712348820 | 9.81 | -0.19 | -1.90 | 9.81 | 9.81 | 9.81 | 25 |
| 1712262360 | 10 | -0.04 | -0.40 | 10.039999 | 10.039999 | 10 | 8 |
| 1712175960 | 10.039999 | 0 | 0.00 | 10.039999 | 10.039999 | 10.039999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
