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 | -0.12 | -1.4652014652 | 8.19 | 8.24 | 7.98 | 735 | 8.08591404 | DE |
| 4 | -0.44 | -5.17038777908 | 8.51 | 8.57 | 7.98 | 354 | 8.18281717 | DE |
| 12 | 0.07 | 0.875 | 8 | 8.57 | 7.8 | 531 | 8.17953633 | DE |
| 26 | -0.84 | -9.42760942761 | 8.91 | 9.11 | 7.8 | 566 | 8.33637841 | DE |
| 52 | -1.4 | -14.7835269271 | 9.47 | 10.039999 | 7.8 | 568 | 8.77539115 | DE |
| 156 | -1.91 | -19.1382765531 | 9.98 | 10.14 | 7.8 | 552 | 8.90877487 | DE |
| 260 | -1.91 | -19.1382765531 | 9.98 | 10.14 | 7.8 | 552 | 8.90877487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 8.07 | -0.07 | -0.86 | 8.1 | 8.1 | 8.0299999 | 553 |
| 1742419620 | 8.14 | 0 | 0.00 | 8.1199999 | 8.14 | 8.07 | 64 |
| 1742333220 | 8.14 | -0.04 | -0.49 | 8.08 | 8.17 | 8.08 | 291 |
| 1742246820 | 8.18 | 0.12 | 1.49 | 8.0399999 | 8.18 | 7.98 | 117 |
| 1741987620 | 8.06 | -0.02 | -0.25 | 8.08 | 8.13 | 8.06 | 563 |
| 1741901220 | 8.08 | -0.14 | -1.70 | 8.19 | 8.24 | 8.08 | 2641 |
| 1741814820 | 8.22 | 0.02 | 0.24 | 8.25 | 8.26 | 8.15 | 219 |
| 1741728420 | 8.1999999 | -0.06 | -0.73 | 8.22 | 8.27 | 8.1999999 | 398 |
| 1741642020 | 8.26 | -0.04 | -0.48 | 8.36 | 8.3699999 | 8.1999999 | 14 |
| 1741382820 | 8.3 | 0.05 | 0.61 | 8.15 | 8.3699999 | 8.15 | 72 |
| 1741296420 | 8.25 | -0.14 | -1.67 | 8.31 | 8.31 | 8.23 | 58 |
| 1741210020 | 8.39 | 0.1 | 1.21 | 8.41 | 8.41 | 8.31 | 125 |
| 1741123620 | 8.2899999 | -0.06 | -0.72 | 8.32 | 8.32 | 8.26 | 129 |
| 1741037220 | 8.35 | 0.17 | 2.08 | 8.22 | 8.35 | 8.22 | 1173 |
| 1740778020 | 8.18 | -0.14 | -1.68 | 8.14 | 8.25 | 8.14 | 145 |
| 1740691620 | 8.32 | 0.03 | 0.36 | 8.31 | 8.33 | 8.31 | 103 |
| 1740605220 | 8.2899999 | -0.05 | -0.60 | 8.4 | 8.4 | 8.2799999 | 161 |
| 1740518820 | 8.34 | 0.01 | 0.12 | 8.34 | 8.34 | 8.34 | 8 |
| 1740432420 | 8.33 | 0.19 | 2.33 | 8.21 | 8.33 | 8.19 | 297 |
| 1740173220 | 8.14 | -0.35 | -4.12 | 8.47 | 8.47 | 8.14 | 393 |
| 1740086820 | 8.49 | 0.05 | 0.59 | 8.51 | 8.57 | 8.4499999 | 107 |
| 1740000420 | 8.44 | 0.09 | 1.08 | 8.43 | 8.55 | 8.43 | 723 |
| 1739914020 | 8.35 | -0.09 | -1.07 | 8.4499999 | 8.46 | 8.35 | 581 |
| 1739827620 | 8.44 | 0.01 | 0.12 | 8.42 | 8.4499999 | 8.36 | 242 |
| 1739568420 | 8.43 | 0.1 | 1.20 | 8.43 | 8.43 | 8.43 | 24 |
| 1739482020 | 8.33 | -0.04 | -0.48 | 8.49 | 8.49 | 8.33 | 413 |
| 1739395620 | 8.3699999 | -0.06 | -0.71 | 8.42 | 8.42 | 8.3699999 | 22 |
| 1739309220 | 8.43 | 0.02 | 0.24 | 8.4 | 8.43 | 8.4 | 5 |
| 1739222820 | 8.41 | 0.1 | 1.20 | 8.31 | 8.4499999 | 8.31 | 68 |
| 1738963620 | 8.31 | -0.16 | -1.89 | 8.38 | 8.38 | 8.31 | 710 |
| 1738877220 | 8.47 | 0.01 | 0.12 | 8.5 | 8.5 | 8.41 | 5 |
| 1738790820 | 8.46 | 0.02 | 0.24 | 8.44 | 8.46 | 8.36 | 748 |
| 1738704420 | 8.44 | 0.04 | 0.48 | 8.48 | 8.48 | 8.44 | 301 |
| 1738618020 | 8.4 | 0 | 0.00 | 8.18 | 8.41 | 8.18 | 1520 |
| 1738358820 | 8.4 | -0.02 | -0.24 | 8.42 | 8.47 | 8.4 | 1298 |
| 1738272420 | 8.42 | 0.07 | 0.84 | 8.38 | 8.42 | 8.3699999 | 935 |
| 1738186020 | 8.35 | -0.03 | -0.36 | 8.5399999 | 8.5399999 | 8.35 | 24 |
| 1738099620 | 8.38 | -0.07 | -0.83 | 8.46 | 8.46 | 8.38 | 10 |
| 1738013220 | 8.4499999 | 0.16 | 1.93 | 8.25 | 8.4499999 | 8.25 | 302 |
| 1737754020 | 8.2899999 | 0.12 | 1.47 | 8.25 | 8.2899999 | 8.25 | 668 |
| 1737667620 | 8.17 | -0.11 | -1.33 | 8.24 | 8.24 | 8.16 | 32 |
| 1737581220 | 8.2799999 | 0.22 | 2.73 | 8.1199999 | 8.33 | 8.1199999 | 1134 |
| 1737494820 | 8.06 | 0.01 | 0.12 | 8.07 | 8.07 | 8.06 | 81 |
| 1737408420 | 8.05 | 0.02 | 0.25 | 8.14 | 8.14 | 8.05 | 1049 |
| 1737149220 | 8.0299999 | -0.01 | -0.12 | 8.1199999 | 8.1199999 | 8.0299999 | 7 |
| 1737062820 | 8.0399999 | 0 | 0.00 | 8.05 | 8.07 | 8.01 | 154 |
| 1736976420 | 8.0399999 | 0.06 | 0.75 | 8 | 8.11 | 7.96 | 830 |
| 1736890020 | 7.98 | 0.03 | 0.38 | 8.01 | 8.01 | 7.98 | 24 |
| 1736803620 | 7.95 | -0.05 | -0.63 | 7.96 | 7.96 | 7.95 | 475 |
| 1736544420 | 8 | -0.01 | -0.12 | 8.05 | 8.05 | 7.97 | 131 |
| 1736458020 | 8.01 | -0.04 | -0.50 | 8.01 | 8.01 | 7.97 | 1424 |
| 1736371620 | 8.05 | -0.07 | -0.86 | 8.11 | 8.11 | 7.98 | 264 |
| 1736285220 | 8.1199999 | 0.16 | 2.01 | 8.01 | 8.1199999 | 8.01 | 1441 |
| 1736198820 | 7.96 | -0.08 | -1.00 | 8.0399999 | 8.07 | 7.96 | 154 |
| 1735939620 | 8.0399999 | -0.01 | -0.12 | 8.07 | 8.08 | 7.96 | 425 |
| 1735853220 | 8.05 | 0.08 | 1.00 | 7.8 | 8.1 | 7.8 | 3850 |
| 1735594020 | 7.97 | -0.02 | -0.25 | 8 | 8.01 | 7.97 | 143 |
| 1735334820 | 7.99 | -0.05 | -0.62 | 8 | 8.06 | 7.91 | 2965 |
| 1734989220 | 8.0399999 | -0.06 | -0.74 | 7.93 | 8.05 | 7.93 | 548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
