Comparing Back to the side-by-side chart ↗
Corticeira Amorim（COR.LS）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.75 | 6.80 | 6.66 | 6.79 | +1.49% | 93,317 |
| 2026-10-15 | 6.85 | 6.85 | 6.62 | 6.69 | -1.04% | 199,494 |
| 2026-10-14 | 6.79 | 6.85 | 6.73 | 6.76 | +1.20% | 104,835 |
| 2026-10-13 | 6.68 | 6.75 | 6.68 | 6.68 | +0.15% | 80,665 |
| 2026-10-12 | 6.66 | 6.67 | 6.63 | 6.67 | +0.45% | 43,612 |
| 2026-10-09 | 6.75 | 6.80 | 6.63 | 6.64 | -1.19% | 85,304 |
| 2026-10-08 | 6.82 | 6.82 | 6.64 | 6.72 | +0.15% | 93,627 |
| 2026-10-07 | 6.85 | 6.85 | 6.67 | 6.71 | -1.61% | 110,744 |
| 2026-10-06 | 6.95 | 6.95 | 6.79 | 6.82 | +0.89% | 76,772 |
| 2026-10-05 | 6.94 | 6.94 | 6.73 | 6.76 | -2.31% | 118,156 |
| 2026-10-02 | 6.98 | 7.00 | 6.92 | 6.92 | -1.00% | 123,292 |
| 2026-10-01 | 7.07 | 7.10 | 6.98 | 6.99 | -1.55% | 127,109 |
| 2026-09-30 | 7.09 | 7.15 | 7.07 | 7.10 | +0.00% | 192,127 |
| 2026-09-29 | 7.13 | 7.13 | 7.06 | 7.10 | -0.28% | 49,017 |
| 2026-09-28 | 7.07 | 7.16 | 7.07 | 7.12 | +0.71% | 192,329 |
| 2026-09-25 | 7.08 | 7.12 | 7.03 | 7.07 | -0.28% | 124,080 |
| 2026-09-24 | 7.06 | 7.11 | 7.04 | 7.09 | +0.42% | 232,789 |
| 2026-09-23 | 7.00 | 7.06 | 6.97 | 7.06 | +0.71% | 108,626 |
| 2026-09-22 | 6.91 | 7.03 | 6.91 | 7.01 | +1.01% | 159,572 |
| 2026-09-21 | 7.01 | 7.02 | 6.91 | 6.94 | -0.72% | 149,441 |
| 2026-09-18 | 7.04 | 7.08 | 6.99 | 6.99 | -0.85% | 173,794 |
| 2026-09-17 | 7.01 | 7.09 | 7.01 | 7.05 | +0.57% | 85,432 |
| 2026-09-16 | 7.05 | 7.07 | 7.01 | 7.01 | -0.71% | 82,979 |
| 2026-09-15 | 7.02 | 7.10 | 7.00 | 7.06 | +0.14% | 108,314 |
| 2026-09-14 | 6.99 | 7.05 | 6.93 | 7.05 | +0.57% | 146,667 |
| 2026-09-11 | 7.00 | 7.04 | 6.99 | 7.01 | +0.00% | 86,191 |
| 2026-09-10 | 6.96 | 7.03 | 6.96 | 7.01 | +0.43% | 68,208 |
| 2026-09-09 | 6.95 | 7.00 | 6.93 | 6.98 | +0.00% | 111,660 |
| 2026-09-08 | 7.04 | 7.04 | 6.97 | 6.98 | -0.14% | 69,233 |
| 2026-09-07 | 7.03 | 7.07 | 6.98 | 6.99 | -0.85% | 85,147 |
| 2026-09-04 | 7.07 | 7.07 | 7.02 | 7.05 | +0.43% | 49,771 |
| 2026-09-03 | 7.06 | 7.10 | 7.00 | 7.02 | -0.71% | 104,328 |
| 2026-09-02 | 7.02 | 7.10 | 7.00 | 7.07 | +0.00% | 154,627 |
| 2026-09-01 | 7.02 | 7.08 | 7.02 | 7.07 | +0.71% | 77,110 |
| 2026-08-31 | 7.04 | 7.09 | 7.01 | 7.02 | -0.71% | 116,203 |
| 2026-08-28 | 7.03 | 7.12 | 7.03 | 7.07 | +0.71% | 196,075 |
| 2026-08-27 | 7.00 | 7.02 | 6.96 | 7.02 | +0.29% | 116,243 |
| 2026-08-26 | 7.08 | 7.08 | 7.00 | 7.00 | -0.85% | 82,767 |
| 2026-08-25 | 6.99 | 7.09 | 6.99 | 7.06 | +1.00% | 122,430 |
| 2026-08-24 | 6.94 | 7.04 | 6.82 | 6.99 | +0.00% | 179,186 |
| 2026-08-21 | 6.74 | 6.99 | 6.74 | 6.99 | +3.10% | 269,628 |
| 2026-08-20 | 6.76 | 6.82 | 6.74 | 6.78 | +0.74% | 110,935 |
| 2026-08-19 | 6.76 | 6.77 | 6.71 | 6.73 | -0.44% | 80,067 |
| 2026-08-18 | 6.71 | 6.78 | 6.70 | 6.76 | +0.75% | 76,761 |
| 2026-08-17 | 6.76 | 6.79 | 6.71 | 6.71 | -0.74% | 58,593 |
| 2026-08-14 | 6.76 | 6.80 | 6.76 | 6.76 | +0.00% | 37,525 |
| 2026-08-13 | 6.82 | 6.83 | 6.74 | 6.76 | -0.73% | 74,966 |
| 2026-08-12 | 6.83 | 6.87 | 6.81 | 6.81 | +0.00% | 151,386 |
| 2026-08-11 | 6.78 | 6.83 | 6.73 | 6.81 | +1.04% | 121,740 |
| 2026-08-10 | 6.80 | 6.80 | 6.70 | 6.74 | +0.00% | 167,438 |
| 2026-08-07 | 6.74 | 6.78 | 6.66 | 6.74 | +1.20% | 98,919 |
| 2026-08-06 | 6.72 | 6.76 | 6.66 | 6.66 | -0.45% | 113,900 |
| 2026-08-05 | 6.69 | 6.74 | 6.66 | 6.69 | +0.00% | 128,580 |
| 2026-08-04 | 6.72 | 6.80 | 6.67 | 6.69 | -0.15% | 173,667 |
| 2026-08-03 | 6.62 | 6.73 | 6.60 | 6.70 | +1.21% | 114,992 |
| 2026-07-31 | 6.62 | 6.64 | 6.56 | 6.62 | +0.30% | 86,231 |
| 2026-07-30 | 6.52 | 6.72 | 6.50 | 6.60 | -0.90% | 239,722 |
| 2026-07-29 | 6.59 | 6.70 | 6.56 | 6.66 | +1.52% | 236,374 |
| 2026-07-28 | 6.51 | 6.56 | 6.51 | 6.56 | +1.39% | 114,630 |
| 2026-07-27 | 6.50 | 6.52 | 6.45 | 6.47 | +0.47% | 100,101 |
| 2026-07-24 | 6.42 | 6.46 | 6.39 | 6.44 | +0.63% | 154,329 |
| 2026-07-23 | 6.58 | 6.58 | 6.40 | 6.40 | -2.74% | 273,115 |
| 2026-07-22 | 6.54 | 6.64 | 6.51 | 6.58 | +0.77% | 152,432 |
| 2026-07-21 | 6.56 | 6.56 | 6.48 | 6.53 | +0.00% | 125,916 |
| 2026-07-20 | 6.55 | 6.57 | 6.49 | 6.53 | -0.31% | 128,878 |
| 2026-07-17 | 6.46 | 6.57 | 6.46 | 6.55 | +1.08% | 295,768 |
| 2026-07-16 | 6.40 | 6.48 | 6.36 | 6.48 | +1.41% | 180,003 |
| 2026-07-15 | 6.37 | 6.42 | 6.33 | 6.39 | +0.16% | 175,566 |
| 2026-07-14 | 6.38 | 6.38 | 6.32 | 6.38 | +0.16% | 105,025 |
| 2026-07-13 | 6.30 | 6.41 | 6.28 | 6.37 | +0.63% | 135,289 |
| 2026-07-10 | 6.34 | 6.38 | 6.30 | 6.33 | -0.47% | 140,923 |
| 2026-07-09 | 6.34 | 6.37 | 6.28 | 6.36 | +0.63% | 177,682 |
| 2026-07-08 | 6.35 | 6.38 | 6.32 | 6.32 | -1.71% | 139,518 |
| 2026-07-07 | 6.35 | 6.45 | 6.35 | 6.43 | +1.26% | 141,439 |
| 2026-07-06 | 6.50 | 6.51 | 6.33 | 6.35 | -2.31% | 176,375 |
| 2026-07-03 | 6.56 | 6.60 | 6.50 | 6.50 | -0.76% | 133,339 |
| 2026-07-02 | 6.43 | 6.59 | 6.41 | 6.55 | +2.34% | 160,393 |
| 2026-07-01 | 6.40 | 6.43 | 6.35 | 6.40 | +0.16% | 189,740 |
| 2026-06-30 | 6.47 | 6.47 | 6.39 | 6.39 | -0.93% | 179,566 |
| 2026-06-29 | 6.50 | 6.50 | 6.42 | 6.45 | -0.31% | 214,810 |
| 2026-06-26 | 6.38 | 6.49 | 6.38 | 6.47 | +1.09% | 132,125 |
| 2026-06-25 | 6.42 | 6.44 | 6.34 | 6.40 | +0.63% | 190,956 |
| 2026-06-24 | 6.45 | 6.45 | 6.29 | 6.36 | -0.93% | 170,662 |
| 2026-06-23 | 6.48 | 6.48 | 6.41 | 6.42 | -1.23% | 165,194 |
| 2026-06-22 | 6.55 | 6.55 | 6.46 | 6.50 | -0.31% | 146,157 |
| 2026-06-19 | 6.60 | 6.60 | 6.52 | 6.52 | -0.91% | 90,416 |
| 2026-06-18 | 6.64 | 6.64 | 6.52 | 6.58 | -0.45% | 121,800 |
| 2026-06-17 | 6.54 | 6.64 | 6.54 | 6.61 | -0.15% | 155,487 |
| 2026-06-16 | 6.61 | 6.62 | 6.52 | 6.62 | +0.76% | 162,605 |
| 2026-06-15 | 6.63 | 6.64 | 6.53 | 6.57 | +0.00% | 150,382 |
| 2026-06-12 | 6.65 | 6.66 | 6.42 | 6.57 | -0.30% | 277,322 |
| 2026-06-11 | 6.63 | 6.68 | 6.59 | 6.59 | -0.90% | 193,243 |
| 2026-06-10 | 6.59 | 6.76 | 6.58 | 6.65 | +2.15% | 367,044 |
| 2026-06-09 | 6.52 | 6.60 | 6.48 | 6.51 | +0.00% | 154,011 |
| 2026-06-08 | 6.43 | 6.57 | 6.41 | 6.51 | +0.62% | 150,112 |
| 2026-06-05 | 6.37 | 6.50 | 6.37 | 6.47 | +1.41% | 149,786 |
| 2026-06-04 | 6.42 | 6.42 | 6.35 | 6.38 | -0.31% | 138,425 |
| 2026-06-03 | 6.45 | 6.45 | 6.38 | 6.40 | -0.31% | 117,882 |
| 2026-06-02 | 6.43 | 6.48 | 6.31 | 6.42 | +0.16% | 201,175 |
| 2026-06-01 | 6.66 | 6.66 | 6.38 | 6.41 | -1.99% | 226,938 |
| 2026-05-29 | 6.72 | 6.73 | 6.54 | 6.54 | -2.24% | 376,409 |
| 2026-05-28 | 6.68 | 6.71 | 6.63 | 6.69 | +0.15% | 158,768 |
| 2026-05-27 | 6.60 | 6.71 | 6.58 | 6.68 | +1.21% | 280,569 |
| 2026-05-26 | 6.64 | 6.68 | 6.56 | 6.60 | -0.90% | 194,024 |
| 2026-05-25 | 6.64 | 6.76 | 6.64 | 6.66 | +0.91% | 467,864 |
| 2026-05-22 | 6.66 | 6.70 | 6.58 | 6.60 | -5.31% | 739,296 |
| 2026-05-21 | 6.98 | 7.07 | 6.95 | 6.97 | +0.14% | 717,199 |
| 2026-05-20 | 6.94 | 6.98 | 6.85 | 6.96 | +0.72% | 488,709 |
| 2026-05-19 | 6.96 | 7.05 | 6.89 | 6.91 | -0.43% | 434,691 |
| 2026-05-18 | 6.95 | 7.02 | 6.87 | 6.94 | -0.57% | 427,742 |
| 2026-05-15 | 7.06 | 7.10 | 6.98 | 6.98 | -1.13% | 238,940 |
| 2026-05-14 | 7.09 | 7.13 | 7.06 | 7.06 | +0.28% | 191,343 |
| 2026-05-13 | 7.14 | 7.14 | 7.04 | 7.04 | -0.28% | 156,171 |
| 2026-05-12 | 7.10 | 7.15 | 7.04 | 7.06 | -0.42% | 154,837 |
| 2026-05-11 | 7.00 | 7.16 | 7.00 | 7.09 | +1.29% | 217,172 |
| 2026-05-08 | 7.00 | 7.06 | 6.96 | 7.00 | -0.43% | 188,622 |
| 2026-05-07 | 7.06 | 7.10 | 7.01 | 7.03 | -0.42% | 303,957 |
| 2026-05-06 | 6.75 | 7.08 | 6.73 | 7.06 | +4.90% | 556,936 |
| 2026-05-05 | 6.46 | 6.73 | 6.45 | 6.73 | +5.16% | 299,766 |
| 2026-05-04 | 6.45 | 6.52 | 6.40 | 6.40 | -0.31% | 161,902 |
| 2026-04-30 | 6.37 | 6.43 | 6.33 | 6.42 | +0.94% | 90,560 |
| 2026-04-29 | 6.39 | 6.41 | 6.35 | 6.36 | -0.31% | 59,296 |
| 2026-04-28 | 6.41 | 6.46 | 6.38 | 6.38 | +0.00% | 100,198 |
| 2026-04-27 | 6.50 | 6.50 | 6.28 | 6.38 | -2.30% | 273,816 |
| 2026-04-24 | 6.60 | 6.60 | 6.53 | 6.53 | -1.06% | 75,113 |
| 2026-04-23 | 6.56 | 6.63 | 6.54 | 6.60 | +0.61% | 80,639 |
| 2026-04-22 | 6.58 | 6.62 | 6.56 | 6.56 | -0.30% | 88,454 |
| 2026-04-21 | 6.66 | 6.66 | 6.58 | 6.58 | -0.30% | 76,454 |
| 2026-04-20 | 6.65 | 6.67 | 6.60 | 6.60 | -0.75% | 127,904 |
| 2026-04-17 | 6.59 | 6.68 | 6.58 | 6.65 | +1.06% | 98,030 |
| 2026-04-16 | 6.58 | 6.64 | 6.57 | 6.58 | -0.45% | 106,455 |
| 2026-04-15 | 6.63 | 6.66 | 6.58 | 6.61 | -0.60% | 100,074 |
| 2026-04-14 | 6.68 | 6.69 | 6.61 | 6.65 | +0.30% | 89,942 |
| 2026-04-13 | 6.70 | 6.73 | 6.57 | 6.63 | -1.19% | 157,636 |
| 2026-04-10 | 6.69 | 6.74 | 6.65 | 6.71 | +0.90% | 85,163 |
| 2026-04-09 | 6.63 | 6.73 | 6.63 | 6.65 | -0.45% | 127,481 |
| 2026-04-08 | 6.69 | 6.69 | 6.60 | 6.68 | +2.45% | 166,746 |
| 2026-04-07 | 6.60 | 6.67 | 6.51 | 6.52 | -0.31% | 210,372 |
| 2026-04-02 | 6.55 | 6.57 | 6.51 | 6.54 | -0.30% | 78,947 |
| 2026-04-01 | 6.56 | 6.56 | 6.49 | 6.56 | +1.08% | 102,164 |
| 2026-03-31 | 6.45 | 6.55 | 6.45 | 6.49 | +0.93% | 117,510 |
| 2026-03-30 | 6.43 | 6.47 | 6.39 | 6.43 | +0.00% | 116,294 |
| 2026-03-27 | 6.44 | 6.46 | 6.40 | 6.43 | +0.16% | 72,088 |
| 2026-03-26 | 6.50 | 6.50 | 6.42 | 6.42 | -0.16% | 118,683 |
| 2026-03-25 | 6.39 | 6.49 | 6.36 | 6.43 | +1.26% | 96,382 |
| 2026-03-24 | 6.25 | 6.40 | 6.25 | 6.35 | +1.60% | 111,187 |
| 2026-03-23 | 6.07 | 6.35 | 6.04 | 6.25 | +1.30% | 229,596 |
| 2026-03-20 | 6.30 | 6.30 | 6.17 | 6.17 | -0.96% | 240,843 |
| 2026-03-19 | 6.33 | 6.37 | 6.23 | 6.23 | -1.74% | 235,807 |
| 2026-03-18 | 6.38 | 6.40 | 6.33 | 6.34 | +0.16% | 76,353 |
| 2026-03-17 | 6.41 | 6.44 | 6.33 | 6.33 | -0.63% | 119,798 |
| 2026-03-16 | 6.36 | 6.42 | 6.30 | 6.37 | +0.63% | 144,135 |
| 2026-03-13 | 6.38 | 6.39 | 6.31 | 6.33 | -0.78% | 136,397 |
| 2026-03-12 | 6.35 | 6.44 | 6.34 | 6.38 | +0.47% | 123,790 |
| 2026-03-11 | 6.36 | 6.40 | 6.33 | 6.35 | -0.31% | 184,420 |
| 2026-03-10 | 6.42 | 6.42 | 6.36 | 6.37 | +0.79% | 106,879 |
| 2026-03-09 | 6.30 | 6.37 | 6.25 | 6.32 | -0.78% | 177,367 |
| 2026-03-06 | 6.40 | 6.42 | 6.35 | 6.37 | +0.16% | 157,482 |
| 2026-03-05 | 6.43 | 6.48 | 6.36 | 6.36 | -0.62% | 201,136 |
| 2026-03-04 | 6.45 | 6.51 | 6.40 | 6.40 | -0.93% | 264,830 |
| 2026-03-03 | 6.64 | 6.64 | 6.45 | 6.46 | -3.87% | 279,707 |
| 2026-03-02 | 6.75 | 6.78 | 6.67 | 6.72 | -1.47% | 221,230 |
| 2026-02-27 | 6.81 | 6.85 | 6.77 | 6.82 | +0.29% | 157,627 |
| 2026-02-26 | 6.88 | 6.89 | 6.79 | 6.80 | -1.16% | 248,574 |
| 2026-02-25 | 6.95 | 6.98 | 6.87 | 6.88 | -1.01% | 179,585 |
| 2026-02-24 | 6.91 | 7.02 | 6.91 | 6.95 | +0.72% | 189,727 |
| 2026-02-23 | 6.90 | 6.97 | 6.82 | 6.90 | -0.14% | 141,321 |
| 2026-02-20 | 6.90 | 6.94 | 6.72 | 6.91 | -1.57% | 464,789 |
| 2026-02-19 | 7.02 | 7.09 | 7.00 | 7.02 | +0.29% | 104,746 |
| 2026-02-18 | 7.00 | 7.01 | 6.93 | 7.00 | +0.29% | 100,510 |
| 2026-02-17 | 7.05 | 7.07 | 6.97 | 6.98 | -0.57% | 70,213 |
| 2026-02-16 | 7.08 | 7.08 | 7.00 | 7.02 | +0.00% | 61,277 |
| 2026-02-13 | 7.09 | 7.09 | 6.97 | 7.02 | -0.28% | 81,699 |
| 2026-02-12 | 7.10 | 7.10 | 7.00 | 7.04 | -0.71% | 129,626 |
| 2026-02-11 | 6.97 | 7.09 | 6.92 | 7.09 | +1.87% | 159,803 |
| 2026-02-10 | 6.88 | 6.96 | 6.87 | 6.96 | +1.46% | 214,581 |
| 2026-02-09 | 6.90 | 6.91 | 6.82 | 6.86 | -0.87% | 113,739 |
| 2026-02-06 | 6.84 | 6.93 | 6.79 | 6.92 | +0.87% | 218,729 |
| 2026-02-05 | 6.85 | 6.89 | 6.79 | 6.86 | +0.44% | 259,566 |
| 2026-02-04 | 6.78 | 6.86 | 6.77 | 6.83 | +0.74% | 177,288 |
| 2026-02-03 | 6.76 | 6.78 | 6.72 | 6.78 | +0.30% | 90,206 |
| 2026-02-02 | 6.72 | 6.78 | 6.69 | 6.76 | +1.05% | 58,027 |
| 2026-01-30 | 6.70 | 6.73 | 6.67 | 6.69 | -0.15% | 75,757 |
| 2026-01-29 | 6.74 | 6.78 | 6.69 | 6.70 | -0.15% | 74,277 |
| 2026-01-28 | 6.75 | 6.77 | 6.71 | 6.71 | -0.59% | 36,703 |
| 2026-01-27 | 6.81 | 6.81 | 6.74 | 6.75 | -1.03% | 76,206 |
| 2026-01-26 | 6.81 | 6.82 | 6.77 | 6.82 | +0.15% | 88,598 |
| 2026-01-23 | 6.82 | 6.82 | 6.77 | 6.81 | -0.15% | 51,162 |
| 2026-01-22 | 6.78 | 6.82 | 6.75 | 6.82 | +1.79% | 107,978 |
| 2026-01-21 | 6.69 | 6.73 | 6.67 | 6.70 | -0.45% | 44,511 |
| 2026-01-20 | 6.81 | 6.81 | 6.68 | 6.73 | -0.74% | 95,649 |
| 2026-01-19 | 6.83 | 6.83 | 6.74 | 6.78 | -0.73% | 100,213 |
| 2026-01-16 | 6.87 | 6.87 | 6.81 | 6.83 | -0.58% | 63,717 |
| 2026-01-15 | 6.85 | 6.87 | 6.80 | 6.87 | +0.29% | 93,267 |
| 2026-01-14 | 6.85 | 6.86 | 6.79 | 6.85 | +0.00% | 82,954 |
| 2026-01-13 | 6.85 | 6.87 | 6.78 | 6.85 | +0.00% | 74,736 |
| 2026-01-12 | 6.88 | 6.90 | 6.83 | 6.85 | -0.29% | 82,289 |
| 2026-01-09 | 6.82 | 6.88 | 6.80 | 6.87 | +0.73% | 122,887 |
| 2026-01-08 | 6.77 | 6.83 | 6.70 | 6.82 | +1.04% | 110,263 |
| 2026-01-07 | 6.85 | 6.85 | 6.73 | 6.75 | -1.03% | 106,879 |
| 2026-01-06 | 6.83 | 6.83 | 6.75 | 6.82 | -0.15% | 101,874 |
| 2026-01-05 | 6.81 | 6.83 | 6.74 | 6.83 | +0.29% | 138,066 |
| 2026-01-02 | 6.65 | 6.81 | 6.63 | 6.81 | +3.03% | 177,313 |
| 2025-12-31 | 6.64 | 6.65 | 6.59 | 6.61 | -0.60% | 90,371 |
| 2025-12-30 | 6.61 | 6.68 | 6.61 | 6.65 | +0.00% | 97,362 |
| 2025-12-29 | 6.58 | 6.68 | 6.57 | 6.65 | +0.45% | 273,635 |
| 2025-12-24 | 6.62 | 6.66 | 6.62 | 6.62 | -0.30% | 32,479 |
| 2025-12-23 | 6.63 | 6.65 | 6.58 | 6.64 | +0.45% | 88,746 |
| 2025-12-22 | 6.55 | 6.64 | 6.51 | 6.61 | +0.61% | 188,861 |
| 2025-12-19 | 6.55 | 6.57 | 6.52 | 6.57 | +0.15% | 74,779 |
| 2025-12-18 | 6.55 | 6.58 | 6.50 | 6.56 | +0.61% | 107,726 |
| 2025-12-17 | 6.55 | 6.55 | 6.50 | 6.52 | -0.46% | 108,885 |
| 2025-12-16 | 6.52 | 6.62 | 6.51 | 6.55 | +0.15% | 110,292 |
| 2025-12-15 | 6.64 | 6.64 | 6.51 | 6.54 | -1.06% | 229,781 |
| 2025-12-12 | 6.42 | 6.63 | 6.42 | 6.61 | +2.16% | 175,582 |
| 2025-12-11 | 6.45 | 6.48 | 6.40 | 6.47 | +1.09% | 129,253 |
| 2025-12-10 | 6.44 | 6.44 | 6.36 | 6.40 | -0.47% | 83,053 |
| 2025-12-09 | 6.45 | 6.49 | 6.38 | 6.43 | -0.31% | 189,177 |
| 2025-12-08 | 6.60 | 6.60 | 6.43 | 6.45 | -2.12% | 348,466 |
| 2025-12-05 | 6.57 | 6.59 | 6.53 | 6.59 | +0.46% | 133,174 |
| 2025-12-04 | 6.57 | 6.60 | 6.54 | 6.56 | +0.00% | 79,943 |
| 2025-12-03 | 6.55 | 6.62 | 6.54 | 6.56 | +0.15% | 98,433 |
| 2025-12-02 | 6.62 | 6.64 | 6.55 | 6.55 | -1.06% | 144,774 |
| 2025-12-01 | 6.72 | 6.72 | 6.55 | 6.62 | -1.63% | 154,155 |
| 2025-11-28 | 6.75 | 6.75 | 6.67 | 6.73 | +0.15% | 60,625 |
| 2025-11-27 | 6.75 | 6.76 | 6.69 | 6.72 | -0.44% | 90,042 |
| 2025-11-26 | 6.65 | 6.75 | 6.62 | 6.75 | +1.96% | 265,838 |
| 2025-11-25 | 6.62 | 6.63 | 6.54 | 6.62 | +0.61% | 63,699 |
| 2025-11-24 | 6.67 | 6.67 | 6.54 | 6.58 | -1.35% | 219,919 |
| 2025-11-21 | 6.54 | 6.67 | 6.49 | 6.67 | +2.30% | 180,472 |
| 2025-11-20 | 6.54 | 6.54 | 6.49 | 6.52 | +0.15% | 92,548 |
| 2025-11-19 | 6.46 | 6.55 | 6.45 | 6.51 | +0.93% | 150,717 |
| 2025-11-18 | 6.42 | 6.49 | 6.38 | 6.45 | +0.47% | 147,189 |
| 2025-11-17 | 6.51 | 6.57 | 6.40 | 6.42 | -1.98% | 386,168 |
| 2025-11-14 | 6.58 | 6.59 | 6.52 | 6.55 | -0.46% | 123,169 |
| 2025-11-13 | 6.59 | 6.67 | 6.54 | 6.58 | +0.00% | 268,428 |
| 2025-11-12 | 6.57 | 6.64 | 6.56 | 6.58 | -0.60% | 159,992 |
| 2025-11-11 | 6.57 | 6.62 | 6.53 | 6.62 | +1.07% | 166,045 |
| 2025-11-10 | 6.60 | 6.62 | 6.54 | 6.55 | +0.46% | 157,795 |
| 2025-11-07 | 6.69 | 6.69 | 6.52 | 6.52 | -1.95% | 283,123 |
| 2025-11-06 | 6.77 | 6.79 | 6.64 | 6.65 | -1.77% | 464,772 |
| 2025-11-05 | 6.90 | 7.00 | 6.77 | 6.77 | -1.74% | 605,619 |
| 2025-11-04 | 7.11 | 7.11 | 6.78 | 6.89 | -5.87% | 878,254 |
| 2025-11-03 | 7.31 | 7.34 | 7.29 | 7.32 | +0.55% | 105,824 |
| 2025-10-31 | 7.28 | 7.33 | 7.25 | 7.28 | +0.14% | 90,355 |
| 2025-10-30 | 7.31 | 7.35 | 7.27 | 7.27 | -0.55% | 120,685 |
| 2025-10-29 | 7.35 | 7.44 | 7.31 | 7.31 | -0.54% | 165,899 |
| 2025-10-28 | 7.35 | 7.36 | 7.30 | 7.35 | +0.00% | 74,404 |
| 2025-10-27 | 7.37 | 7.39 | 7.30 | 7.35 | +0.14% | 80,589 |
| 2025-10-24 | 7.38 | 7.40 | 7.32 | 7.34 | +0.55% | 166,752 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：1月（+1.80%）。最弱月份：11月（-8.06%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Corticeira Amorim（COR.LS）最新收盤價是多少？
2026-10-16 收於 6.79，來自Closelook數據湖的每日價格紀錄。
COR.LS 的52週最高價和最低價是多少？
過去52週最高 7.44、最低 6.04（截至 2026-10-16）。
Corticeira Amorim 歷史上最強和最弱的月份是哪個？
歷史上，COR.LS 最強的日曆月份是1月（平均 +1.80%），最弱的是11月（平均 -8.06%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的458根日K線計算。