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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 8.9 | 0.11 | 1.25 | 8.8699999 | 8.98 | 8.81 | 338 |
| 1724358420 | 8.7899999 | -0.15 | -1.68 | 8.9 | 8.96 | 8.7899999 | 357 |
| 1724271960 | 8.94 | 0.05 | 0.56 | 8.94 | 8.94 | 8.94 | 34 |
| 1724185560 | 8.89 | 0.14 | 1.60 | 8.83 | 8.91 | 8.83 | 1431 |
| 1724099220 | 8.75 | -0.06 | -0.68 | 8.81 | 8.89 | 8.65 | 5284 |
| 1723840020 | 8.81 | -0.06 | -0.68 | 8.8 | 8.9 | 8.75 | 1829 |
| 1723753620 | 8.8699999 | 0.09 | 1.03 | 8.8699999 | 8.8699999 | 8.8699999 | 6 |
| 1723667160 | 8.7799999 | -0.1 | -1.13 | 8.91 | 8.91 | 8.76 | 163 |
| 1723580760 | 8.88 | -0.11 | -1.22 | 8.97 | 8.97 | 8.7799999 | 849 |
| 1723494360 | 8.99 | 0.02 | 0.22 | 9.02 | 9.02 | 8.93 | 163 |
| 1723235220 | 8.97 | -0.06 | -0.66 | 9 | 9.02 | 8.9499999 | 53 |
| 1723148820 | 9.0299999 | 0.05 | 0.56 | 8.91 | 9.0299999 | 8.91 | 28 |
| 1723062360 | 8.98 | 0.12 | 1.35 | 9.01 | 9.01 | 8.98 | 206 |
| 1722975960 | 8.86 | -0.1 | -1.12 | 8.89 | 8.89 | 8.85 | 133 |
| 1722889620 | 8.96 | -0.09 | -0.99 | 8.8 | 8.99 | 8.8 | 171 |
| 1722630360 | 9.05 | 0.04 | 0.44 | 9 | 9.15 | 9 | 328 |
| 1722544020 | 9.01 | -0.15 | -1.64 | 9.15 | 9.17 | 9.01 | 31 |
| 1722457560 | 9.16 | -0.04 | -0.43 | 9.1199999 | 9.16 | 9.06 | 82 |
| 1722371220 | 9.1999999 | -0.26 | -2.75 | 9.16 | 9.33 | 9 | 828 |
| 1722284760 | 9.46 | 0.03 | 0.32 | 9.52 | 9.52 | 9.46 | 8 |
| 1722025620 | 9.43 | -0.05 | -0.53 | 9.43 | 9.43 | 9.43 | 150 |
| 1721939160 | 9.48 | -0.11 | -1.15 | 9.55 | 9.55 | 9.44 | 490 |
| 1721852820 | 9.59 | 0.07 | 0.74 | 9.55 | 9.61 | 9.52 | 3192 |
| 1721766420 | 9.52 | -0.05 | -0.52 | 9.63 | 9.63 | 9.52 | 54 |
| 1721679960 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1721420760 | 9.57 | -0.1 | -1.03 | 9.68 | 9.68 | 9.5299999 | 308 |
| 1721334360 | 9.67 | -0.11 | -1.12 | 9.64 | 9.67 | 9.64 | 24 |
| 1721248020 | 9.7799999 | -0.02 | -0.20 | 9.82 | 9.82 | 9.69 | 21 |
| 1721161560 | 9.8 | -0.01 | -0.10 | 9.73 | 9.82 | 9.73 | 48 |
| 1721075160 | 9.81 | -0.04 | -0.41 | 9.88 | 9.88 | 9.81 | 21 |
| 1720815960 | 9.85 | 0.01 | 0.10 | 9.82 | 9.85 | 9.81 | 58 |
| 1720729560 | 9.84 | 0.34 | 3.58 | 9.71 | 9.88 | 9.71 | 138 |
| 1720643220 | 9.5 | -0.04 | -0.42 | 9.5 | 9.5 | 9.5 | 240 |
| 1720556760 | 9.5399999 | 0.01 | 0.10 | 9.52 | 9.5399999 | 9.44 | 5 |
| 1720470360 | 9.5299999 | 0.24 | 2.58 | 9.3 | 9.5299999 | 9.3 | 80 |
| 1720211220 | 9.2899999 | -0.15 | -1.59 | 9.34 | 9.4 | 9.2899999 | 6 |
| 1720124820 | 9.44 | 0.19 | 2.05 | 9.47 | 9.47 | 9.44 | 218 |
| 1720038420 | 9.25 | 0.08 | 0.87 | 9.21 | 9.25 | 9.13 | 157 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
