Corticeira Amorim

CORA
🏛️ uk →
7.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.80 8.85 8.79 8.85 0.0M
2022-12-29 8.74 8.87 8.74 8.78 0.0M
2022-12-28 8.67 8.72 8.66 8.69 0.0M
2022-12-23 8.63 8.65 8.62 8.62 0.0M
2022-12-22 8.66 8.66 8.59 8.62 0.0M
2022-12-21 8.56 8.61 8.54 8.61 0.0M
2022-12-20 8.60 8.60 8.54 8.59 0.0M
2022-12-19 8.55 8.66 8.55 8.63 0.0M
2022-12-16 8.59 8.65 8.54 8.62 0.0M
2022-12-15 8.74 8.74 8.62 8.62 0.0M
2022-12-14 8.78 8.81 8.74 8.81 0.0M
2022-12-13 8.79 8.89 8.78 8.81 0.1M
2022-12-12 8.89 8.89 8.79 8.87 0.1M
2022-12-09 8.85 8.85 8.79 8.85 0.0M
2022-12-08 8.82 8.85 8.79 8.84 0.0M
2022-12-07 8.88 8.88 8.82 8.84 0.0M
2022-12-06 8.87 8.88 8.83 8.88 0.0M
2022-12-05 8.90 8.90 8.87 8.89 0.0M
2022-12-02 8.90 8.95 8.87 8.87 0.0M
2022-12-01 8.92 8.94 8.90 8.94 0.0M
2022-11-30 9.04 9.05 8.93 8.93 0.0M
2022-11-29 9.07 9.08 8.99 9.01 0.0M
2022-11-28 8.97 9.02 8.97 8.99 0.0M
2022-11-25 8.87 9.04 8.87 8.96 0.0M
2022-11-24 8.91 8.91 8.85 8.89 0.0M
2022-11-23 8.84 8.93 8.84 8.93 0.0M
2022-11-22 8.77 8.87 8.77 8.86 0.0M
2022-11-21 8.72 8.79 8.69 8.78 0.0M
2022-11-18 8.72 8.79 8.72 8.73 0.0M
2022-11-17 8.79 8.79 8.71 8.78 0.0M
2022-11-16 8.83 8.85 8.73 8.74 0.0M
2022-11-15 8.85 8.88 8.81 8.84 0.1M
2022-11-14 8.88 8.88 8.76 8.79 0.0M
2022-11-11 8.92 8.98 8.77 8.77 0.0M
2022-11-10 8.84 8.94 8.80 8.80 0.0M
2022-11-09 8.85 8.95 8.78 8.78 0.0M
2022-11-08 8.84 8.98 8.79 8.79 0.0M
2022-11-07 9.31 9.32 9.22 9.22 0.0M
2022-11-04 9.35 9.35 9.21 9.21 0.0M
2022-11-03 9.46 9.48 9.25 9.25 0.0M
2022-11-02 9.72 9.73 9.46 9.46 0.0M
2022-11-01 9.90 9.90 9.73 9.73 0.0M
2022-10-31 9.83 9.87 9.76 9.76 0.0M
2022-10-28 9.66 9.66 9.56 9.56 0.0M
2022-10-27 9.64 9.73 9.61 9.61 0.0M
2022-10-26 9.65 9.93 9.65 9.84 0.0M
2022-10-25 9.26 9.67 9.26 9.58 0.0M
2022-10-24 9.17 9.29 9.17 9.19 0.0M
2022-10-21 9.14 9.14 9.01 9.01 0.0M
2022-10-20 9.00 9.13 9.00 9.03 0.0M
2022-10-19 8.94 9.03 8.94 8.95 0.0M
2022-10-18 8.89 8.96 8.89 8.93 0.0M
2022-10-17 8.84 8.91 8.79 8.79 0.0M
2022-10-14 8.87 8.92 8.77 8.78 0.0M
2022-10-13 8.66 8.80 8.66 8.71 0.0M
2022-10-12 8.74 8.74 8.67 8.67 0.0M
2022-10-11 8.75 8.76 8.63 8.69 0.0M
2022-10-10 8.82 8.82 8.63 8.63 0.0M
2022-10-07 8.95 8.95 8.79 8.79 0.0M
2022-10-06 9.10 9.10 8.91 8.91 0.0M
2022-10-05 9.09 9.21 9.09 9.20 0.0M
2022-10-04 9.15 9.15 9.06 9.06 0.0M
2022-10-03 9.12 9.13 9.02 9.02 0.0M
2022-09-30 9.01 9.06 8.97 9.02 0.0M
2022-09-29 8.90 8.92 8.79 8.79 0.1M
2022-09-28 8.88 9.00 8.88 8.92 0.0M
2022-09-27 9.00 9.05 8.90 8.90 0.0M
2022-09-26 9.02 9.19 8.87 8.87 0.0M
2022-09-23 9.18 9.18 8.90 8.90 0.0M
2022-09-22 9.36 9.36 9.21 9.21 0.0M
2022-09-21 9.69 9.69 9.41 9.41 0.0M
2022-09-20 9.81 9.81 9.48 9.48 0.0M
2022-09-16 9.80 9.80 9.63 9.63 0.0M
2022-09-15 9.89 9.92 9.70 9.70 0.0M
2022-09-14 9.92 9.92 9.73 9.73 0.0M
2022-09-13 10.14 10.14 9.85 9.85 0.0M
2022-09-12 10.16 10.16 10.01 10.01 0.0M
2022-09-09 9.90 9.98 9.88 9.89 0.0M
2022-09-08 9.86 9.89 9.76 9.76 0.0M
2022-09-07 9.84 9.92 9.76 9.76 0.0M
2022-09-06 9.97 9.98 9.82 9.82 0.0M
2022-09-05 10.10 10.10 9.85 9.85 0.0M
2022-09-02 10.02 10.10 9.94 9.96 0.0M
2022-09-01 9.95 9.98 9.85 9.85 0.0M
2022-08-31 10.10 10.18 9.94 9.94 0.0M
2022-08-30 10.22 10.26 10.01 10.01 0.0M
2022-08-26 10.46 10.46 10.25 10.25 0.0M
2022-08-25 10.46 10.46 10.33 10.33 0.0M
2022-08-24 10.56 10.56 10.40 10.40 0.0M
2022-08-23 10.44 10.54 10.40 10.40 0.0M
2022-08-22 10.36 10.52 10.36 10.41 0.0M
2022-08-19 10.50 10.54 10.34 10.34 0.0M
2022-08-18 10.56 10.58 10.44 10.44 0.0M
2022-08-17 10.56 10.64 10.50 10.50 0.0M
2022-08-16 10.52 10.52 10.48 10.48 0.0M
2022-08-15 10.44 10.48 10.42 10.42 0.0M
2022-08-12 10.50 10.50 10.30 10.30 0.0M
2022-08-11 10.54 10.54 10.44 10.45 0.0M
2022-08-10 10.48 10.52 10.42 10.50 0.0M
2022-08-09 10.58 10.60 10.56 10.56 0.0M
2022-08-08 10.54 10.54 10.52 10.53 0.0M
2022-08-05 10.70 10.72 10.63 10.63 0.0M
2022-08-04 10.58 10.60 10.54 10.60 0.0M
2022-08-03 10.50 10.66 10.48 10.49 0.1M
2022-08-02 10.42 10.42 10.32 10.35 0.0M
2022-08-01 10.48 10.48 10.40 10.45 0.1M
2022-07-29 10.46 10.50 10.42 10.43 0.0M
2022-07-28 10.32 10.34 10.32 10.34 0.0M
2022-07-27 10.30 10.30 10.24 10.25 0.0M
2022-07-26 10.20 10.24 10.14 10.19 0.0M
2022-07-25 10.18 10.18 10.10 10.16 0.0M
2022-07-22 9.98 10.10 9.98 10.09 0.0M
2022-07-21 10.10 10.10 9.98 9.98 0.0M
2022-07-20 10.20 10.20 10.10 10.10 0.0M
2022-07-19 10.16 10.22 10.16 10.18 0.0M
2022-07-18 10.16 10.17 10.16 10.17 0.0M
2022-07-15 10.18 10.26 10.12 10.20 0.0M
2022-07-14 10.02 10.06 9.96 10.06 0.0M
2022-07-13 10.08 10.18 10.08 10.10 0.0M
2022-07-12 10.14 10.16 10.14 10.16 0.0M
2022-07-11 10.12 10.18 10.12 10.18 0.0M
2022-07-08 10.16 10.24 10.14 10.14 0.0M
2022-07-07 10.18 10.18 10.10 10.11 0.0M
2022-07-06 10.14 10.18 10.12 10.12 0.0M
2022-07-05 10.42 10.42 10.10 10.12 0.0M
2022-07-04 10.52 10.52 10.42 10.42 0.0M
2022-07-01 10.50 10.50 10.48 10.49 0.0M
2022-06-30 10.50 10.58 10.50 10.57 0.0M
2022-06-29 10.52 10.60 10.52 10.57 0.0M
2022-06-28 10.56 10.64 10.56 10.63 0.0M
2022-06-27 10.46 10.49 10.46 10.49 0.0M
2022-06-24 10.42 10.46 10.42 10.46 0.0M
2022-06-23 10.24 10.38 10.24 10.35 0.0M
2022-06-22 10.16 10.36 10.16 10.30 0.0M
2022-06-21 10.26 10.28 10.25 10.25 0.0M
2022-06-20 10.28 10.36 10.28 10.32 0.0M
2022-06-17 10.20 10.32 10.20 10.31 0.0M
2022-06-16 10.12 10.18 10.10 10.10 0.0M
2022-06-15 10.18 10.31 10.18 10.31 0.0M
2022-06-14 10.20 10.22 10.13 10.13 0.0M
2022-06-13 10.08 10.30 10.08 10.28 0.0M
2022-06-10 10.30 10.30 10.06 10.25 0.0M
2022-06-09 10.36 10.52 10.36 10.51 0.0M
2022-06-08 10.46 10.46 10.42 10.45 0.0M
2022-06-07 10.50 10.54 10.46 10.52 0.0M
2022-06-06 10.40 10.50 10.40 10.45 0.0M
2022-06-01 10.44 10.44 10.33 10.33 0.0M
2022-05-31 10.48 10.48 10.39 10.39 0.0M
2022-05-30 10.54 10.54 10.42 10.47 0.0M
2022-05-27 10.44 10.50 10.42 10.49 0.0M
2022-05-26 10.28 10.34 10.28 10.30 0.0M
2022-05-25 10.20 10.32 10.20 10.25 0.0M
2022-05-24 10.14 10.16 10.06 10.12 0.0M
2022-05-23 9.99 10.12 9.99 10.09 0.0M
2022-05-20 9.88 9.96 9.88 9.96 0.0M
2022-05-19 9.89 9.96 9.89 9.91 0.0M
2022-05-18 10.08 10.24 10.01 10.01 0.0M
2022-05-17 10.10 10.14 10.10 10.12 0.0M
2022-05-16 9.99 10.02 9.95 9.96 0.0M
2022-05-13 9.95 10.12 9.90 10.03 0.0M
2022-05-12 10.08 10.08 9.84 9.85 0.0M
2022-05-11 10.12 10.18 10.12 10.17 0.0M
2022-05-10 10.28 10.44 10.27 10.27 0.0M
2022-05-09 10.34 10.34 10.18 10.27 0.0M
2022-05-06 10.30 10.44 10.30 10.32 0.0M
2022-05-05 10.36 10.48 10.22 10.43 0.1M
2022-05-04 10.00 10.52 10.00 10.44 0.1M
2022-05-03 9.79 9.92 9.76 9.88 0.0M
2022-04-29 9.91 9.94 9.80 9.88 0.0M
2022-04-28 9.71 9.86 9.70 9.83 0.0M
2022-04-27 9.80 9.80 9.64 9.64 0.0M
2022-04-26 9.77 9.86 9.75 9.83 0.0M
2022-04-25 9.78 9.78 9.76 9.76 0.0M
2022-04-22 9.90 9.93 9.86 9.88 0.0M
2022-04-21 9.98 10.02 9.91 9.91 0.0M
2022-04-20 9.98 9.99 9.95 9.97 0.0M
2022-04-19 9.99 10.00 9.99 10.00 0.0M
2022-04-14 10.00 10.02 9.98 10.01 0.0M
2022-04-13 9.99 10.08 9.96 9.98 0.0M
2022-04-12 9.97 10.10 9.97 10.04 0.0M
2022-04-11 9.95 10.06 9.95 9.99 0.0M
2022-04-08 10.06 10.06 9.92 9.96 0.0M
2022-04-07 10.04 10.04 9.96 10.01 0.0M
2022-04-06 10.08 10.08 10.02 10.02 0.0M
2022-04-05 9.97 10.06 9.97 10.04 0.0M
2022-04-04 9.99 10.04 9.92 9.96 0.0M
2022-04-01 10.04 10.04 9.95 9.96 0.0M
2022-03-31 10.08 10.24 10.06 10.10 0.0M
2022-03-30 10.01 10.01 10.01 10.01 0.0M
2022-03-29 9.92 10.05 9.87 10.05 0.1M
2022-03-28 10.06 10.06 9.92 9.96 0.0M
2022-03-25 9.93 10.04 9.93 10.04 0.0M
2022-03-24 9.92 9.96 9.86 9.96 0.0M
2022-03-23 10.02 10.08 9.94 9.99 0.0M
2022-03-22 9.95 10.10 9.95 10.04 0.0M
2022-03-21 9.91 9.93 9.91 9.92 0.0M
2022-03-18 9.89 9.92 9.79 9.87 0.0M
2022-03-17 9.92 9.94 9.80 9.85 0.0M
2022-03-16 10.08 10.08 9.86 9.88 0.0M
2022-03-15 10.36 10.36 9.94 9.94 0.0M
2022-03-14 9.88 10.32 9.88 10.25 0.0M
2022-03-11 9.73 9.97 9.73 9.96 0.0M
2022-03-10 9.42 9.42 9.34 9.38 0.0M
2022-03-09 9.41 9.42 9.29 9.42 0.0M
2022-03-08 9.46 9.46 9.32 9.32 0.0M
2022-03-07 9.44 9.45 9.28 9.43 0.0M
2022-03-04 9.72 9.78 9.69 9.71 0.0M
2022-03-03 9.74 10.14 9.74 9.91 0.0M
2022-03-02 9.39 9.48 9.27 9.43 0.1M
2022-03-01 9.56 9.58 9.50 9.51 0.0M
2022-02-28 9.81 9.81 9.66 9.66 0.0M
2022-02-25 9.87 9.87 9.81 9.81 0.0M
2022-02-24 9.70 10.02 9.68 9.91 0.0M
2022-02-23 10.14 10.14 10.03 10.03 0.0M
2022-02-22 10.04 10.14 10.04 10.06 0.0M
2022-02-21 10.12 10.12 10.06 10.08 0.0M
2022-02-18 10.20 10.20 10.20 10.20 0.0M
2022-02-17 10.16 10.26 10.08 10.26 0.0M
2022-02-16 10.18 10.20 10.16 10.16 0.0M
2022-02-15 10.12 10.24 10.12 10.21 0.0M
2022-02-14 10.16 10.16 10.06 10.10 0.0M
2022-02-11 10.14 10.24 10.14 10.24 0.0M
2022-02-10 10.20 10.22 10.20 10.22 0.0M
2022-02-09 10.30 10.31 10.30 10.31 0.0M
2022-02-08 10.28 10.28 10.16 10.23 0.0M
2022-02-07 10.34 10.34 10.20 10.23 0.0M
2022-02-04 10.38 10.38 10.26 10.26 0.0M
2022-02-03 10.46 10.46 10.44 10.44 0.0M
2022-02-02 10.44 10.52 10.34 10.49 0.0M
2022-02-01 10.28 10.52 10.28 10.44 0.0M
2022-01-31 10.26 10.26 10.19 10.19 0.0M
2022-01-28 10.34 10.36 10.12 10.13 0.0M
2022-01-27 10.17 10.17 10.17 10.17 0.0M
2022-01-26 10.30 10.32 10.20 10.20 0.0M
2022-01-25 10.26 10.34 10.21 10.21 0.0M
2022-01-24 10.36 10.36 10.18 10.20 0.0M
2022-01-21 10.58 10.58 10.48 10.55 0.0M
2022-01-20 10.66 10.66 10.60 10.65 0.0M
2022-01-19 10.68 10.84 10.68 10.74 0.0M
2022-01-18 10.52 10.54 10.48 10.54 0.0M
2022-01-17 10.58 10.58 10.54 10.54 0.0M
2022-01-14 10.52 10.52 10.48 10.48 0.0M
2022-01-13 10.60 10.60 10.58 10.59 0.0M
2022-01-12 10.72 10.72 10.67 10.67 0.0M
2022-01-11 10.64 10.64 10.61 10.61 0.0M
2022-01-10 10.82 10.86 10.66 10.67 0.0M
2022-01-07 10.86 10.96 10.86 10.94 0.0M
2022-01-06 11.26 11.26 10.97 10.97 0.0M
2022-01-05 11.28 11.28 11.26 11.27 0.0M
2022-01-04 11.24 11.24 11.12 11.14 0.0M