Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2024	0.44	0.44	0.44	0.44	0.44	-4.54%	1,079
Sep 30, 2024	0.46	0.46	0.46	0.46	0.46	-	100
Aug 26, 2024	0.46	0.46	0.46	0.46	0.46	20.26%	1,500
Jul 19, 2024	0.39	0.39	0.39	0.39	0.39	19.20%	1,008
Apr 17, 2024	0.32	0.32	0.32	0.32	0.32	-6.00%	500
Apr 8, 2024	0.34	0.34	0.34	0.34	0.34	13.03%	362
Jan 9, 2024	0.30	0.30	0.30	0.30	0.30	10.79%	150
Dec 22, 2023	0.27	0.27	0.27	0.27	0.27	-9.14%	1,960
Dec 20, 2023	0.30	0.30	0.30	0.30	0.30	0.67%	150
Dec 13, 2023	0.32	0.32	0.30	0.30	0.30	-3.23%	33,000
Dec 8, 2023	0.31	0.31	0.31	0.31	0.31	-15.67%	600
Dec 4, 2023	0.37	0.37	0.37	0.37	0.37	2.40%	37,000
Nov 28, 2023	0.36	0.36	0.36	0.36	0.36	25.09%	4,000
Nov 1, 2023	0.29	0.29	0.29	0.29	0.29	-5.90%	1,613
Oct 31, 2023	0.31	0.31	0.31	0.31	0.31	-	198,387
Oct 30, 2023	0.31	0.31	0.31	0.31	0.31	6.27%	5,000
Oct 23, 2023	0.29	0.29	0.29	0.29	0.29	2.50%	2,000
Sep 1, 2023	0.28	0.28	0.28	0.28	0.28	3.70%	8,000
Jul 20, 2023	0.27	0.27	0.27	0.27	0.27	29.81%	1,733
Jun 26, 2023	0.21	0.21	0.21	0.21	0.21	-3.70%	100
Mar 1, 2023	0.22	0.22	0.22	0.22	0.22	0.19%	1,700
Feb 22, 2023	0.22	0.22	0.22	0.22	0.22	0.28%	213
Jan 20, 2023	0.23	0.23	0.18	0.22	0.22	2.38%	2,477