|
 INAPA - Inv. Part. Gestão - [Ticker: INA.LS] |     | | Last Trade | 0.09 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.09 | | High | 0.09 | Low | 0.08 | | Volume | 32,960 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.10 x 350,000 - 0.10 x 500,000 | | Former Close | 0.08 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | INA.LS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 299 | 4.90 | 4.95 | 4.82 | 4.91 | 00:00:00 | | 2000-01-04 | 242 | 4.82 | 4.88 | 4.63 | 4.79 | 00:00:00 | | 2000-01-05 | 562 | 4.73 | 4.78 | 4.60 | 4.76 | 00:00:00 | | 2000-01-06 | 154 | 4.66 | 4.77 | 4.65 | 4.77 | 00:00:00 | | 2000-01-07 | 423 | 4.80 | 4.86 | 4.76 | 4.82 | 00:00:00 | | 2000-01-10 | 891 | 4.82 | 4.93 | 4.79 | 4.90 | 00:00:00 | | 2000-01-11 | 492 | 4.90 | 4.94 | 4.85 | 4.90 | 00:00:00 | | 2000-01-12 | 255 | 4.89 | 4.89 | 4.84 | 4.88 | 00:00:00 | | 2000-01-13 | 162 | 4.88 | 4.88 | 4.80 | 4.85 | 00:00:00 | | 2000-01-14 | 294 | 4.81 | 4.87 | 4.81 | 4.87 | 00:00:00 | | 2000-01-17 | 816 | 4.87 | 4.88 | 4.81 | 4.85 | 00:00:00 | | 2000-01-18 | 159 | 4.82 | 4.85 | 4.81 | 4.84 | 00:00:00 | | 2000-01-19 | 91 | 4.83 | 4.87 | 4.81 | 4.85 | 00:00:00 | | 2000-01-20 | 120 | 4.82 | 4.84 | 4.79 | 4.84 | 00:00:00 | | 2000-01-21 | 187 | 4.82 | 4.86 | 4.79 | 4.85 | 00:00:00 | | 2000-01-24 | 123 | 4.87 | 4.87 | 4.82 | 4.85 | 00:00:00 | | 2000-01-25 | 73 | 4.79 | 4.85 | 4.79 | 4.85 | 00:00:00 | | 2000-01-26 | 94 | 4.84 | 4.85 | 4.79 | 4.85 | 00:00:00 | | 2000-01-27 | 143 | 4.84 | 4.85 | 4.82 | 4.82 | 00:00:00 | | 2000-01-28 | 1,323 | 4.81 | 4.85 | 4.79 | 4.83 | 00:00:00 | | 2000-01-31 | 1,712 | 4.79 | 4.91 | 4.79 | 4.89 | 00:00:00 | | 2000-02-01 | 4,698 | 4.82 | 5.04 | 4.82 | 4.98 | 00:00:00 | | 2000-02-02 | 910 | 4.99 | 4.99 | 4.85 | 4.90 | 00:00:00 | | 2000-02-03 | 539 | 4.87 | 4.89 | 4.80 | 4.89 | 00:00:00 | | 2000-02-04 | 775 | 4.90 | 4.90 | 4.79 | 4.87 | 00:00:00 | | 2000-02-07 | 205 | 4.86 | 4.86 | 4.79 | 4.82 | 00:00:00 | | 2000-02-08 | 164 | 4.79 | 4.82 | 4.78 | 4.81 | 00:00:00 | | 2000-02-09 | 412 | 4.77 | 4.83 | 4.76 | 4.78 | 00:00:00 | | 2000-02-10 | 536 | 4.76 | 4.79 | 4.73 | 4.79 | 00:00:00 | | 2000-02-11 | 303 | 4.78 | 4.85 | 4.73 | 4.75 | 00:00:00 | | 2000-02-14 | 156 | 4.79 | 4.79 | 4.74 | 4.78 | 00:00:00 | | 2000-02-15 | 263 | 4.79 | 4.79 | 4.74 | 4.79 | 00:00:00 | | 2000-02-16 | 158 | 4.79 | 4.79 | 4.73 | 4.73 | 00:00:00 | | 2000-02-17 | 278 | 4.73 | 4.77 | 4.66 | 4.73 | 00:00:00 | | 2000-02-18 | 641 | 4.73 | 4.78 | 4.68 | 4.78 | 00:00:00 | | 2000-02-21 | 99 | 4.70 | 4.75 | 4.67 | 4.73 | 00:00:00 | | 2000-02-22 | 37 | 4.76 | 4.76 | 4.70 | 4.73 | 00:00:00 | | 2000-02-23 | 60 | 4.73 | 4.73 | 4.68 | 4.73 | 00:00:00 | | 2000-02-24 | 280 | 4.72 | 4.73 | 4.63 | 4.73 | 00:00:00 | | 2000-02-25 | 640 | 4.76 | 4.79 | 4.70 | 4.78 | 00:00:00 | | 2000-02-28 | 285 | 4.79 | 4.85 | 4.79 | 4.81 | 00:00:00 | | 2000-02-29 | 570 | 4.83 | 4.83 | 4.67 | 4.82 | 00:00:00 | | 2000-03-01 | 395 | 4.82 | 4.82 | 4.66 | 4.66 | 00:00:00 | | 2000-03-02 | 446 | 4.66 | 4.66 | 4.48 | 4.48 | 00:00:00 | | 2000-03-03 | 536 | 4.45 | 4.54 | 4.33 | 4.42 | 00:00:00 | | 2000-03-06 | 729 | 4.41 | 4.51 | 4.30 | 4.42 | 00:00:00 | | 2000-03-07 | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | | 2000-03-08 | 149 | 4.48 | 4.51 | 4.42 | 4.47 | 00:00:00 | | 2000-03-09 | 891 | 4.51 | 4.54 | 4.30 | 4.36 | 00:00:00 | | 2000-03-10 | 549 | 4.39 | 4.39 | 4.27 | 4.30 | 00:00:00 | | 2000-03-13 | 348 | 4.30 | 4.31 | 4.16 | 4.28 | 00:00:00 | | 2000-03-14 | 174 | 4.28 | 4.29 | 4.23 | 4.23 | 00:00:00 | | 2000-03-15 | 263 | 4.29 | 4.29 | 4.17 | 4.19 | 00:00:00 | | 2000-03-16 | 120 | 4.19 | 4.21 | 4.12 | 4.12 | 00:00:00 | | 2000-03-17 | 694 | 4.20 | 4.33 | 4.18 | 4.23 | 00:00:00 | | 2000-03-20 | 324 | 4.31 | 4.31 | 4.17 | 4.17 | 00:00:00 | | 2000-03-21 | 415 | 4.13 | 4.29 | 4.13 | 4.28 | 00:00:00 | | 2000-03-22 | 320 | 4.17 | 4.23 | 4.09 | 4.10 | 00:00:00 | | 2000-03-23 | 338 | 4.17 | 4.23 | 4.10 | 4.14 | 00:00:00 | | 2000-03-24 | 384 | 4.20 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2000-03-27 | 254 | 4.16 | 4.16 | 3.98 | 4.04 | 00:00:00 | | 2000-03-28 | 364 | 4.04 | 4.04 | 3.90 | 3.93 | 00:00:00 | | 2000-03-29 | 834 | 3.93 | 4.01 | 3.84 | 3.87 | 00:00:00 | | 2000-03-30 | 208 | 3.92 | 3.95 | 3.84 | 3.93 | 00:00:00 | | 2000-03-31 | 428 | 3.88 | 4.04 | 3.88 | 4.04 | 00:00:00 | | 2000-04-03 | 552 | 4.06 | 4.20 | 4.00 | 4.14 | 00:00:00 | | 2000-04-04 | 122 | 4.14 | 4.19 | 4.01 | 4.11 | 00:00:00 | | 2000-04-05 | 320 | 4.11 | 4.14 | 3.75 | 4.02 | 00:00:00 | | 2000-04-06 | 571 | 3.90 | 3.99 | 3.84 | 3.90 | 00:00:00 | | 2000-04-07 | 1,132 | 4.03 | 4.05 | 3.90 | 3.90 | 00:00:00 | | 2000-04-10 | 57 | 3.88 | 4.02 | 3.88 | 4.00 | 00:00:00 | | 2000-04-11 | 255 | 3.98 | 4.11 | 3.92 | 4.01 | 00:00:00 | | 2000-04-12 | 50 | 3.96 | 4.02 | 3.91 | 4.01 | 00:00:00 | | 2000-04-13 | 185 | 3.99 | 4.04 | 3.85 | 3.85 | 00:00:00 | | 2000-04-14 | 254 | 3.98 | 3.98 | 3.85 | 3.96 | 00:00:00 | | 2000-04-17 | 306 | 3.82 | 4.03 | 3.82 | 4.03 | 00:00:00 | | 2000-04-18 | 954 | 4.03 | 4.19 | 3.89 | 3.99 | 00:00:00 | | 2000-04-19 | 278 | 4.04 | 4.05 | 3.92 | 3.99 | 00:00:00 | | 2000-04-20 | 79 | 4.03 | 4.03 | 3.98 | 3.99 | 00:00:00 | | 2000-04-21 | 0 | 6.50 | 6.50 | 6.50 | 6.50 | 00:00:00 | | 2000-04-24 | 0 | 6.50 | 6.50 | 6.50 | 6.50 | 00:00:00 | | 2000-04-25 | 0 | 6.50 | 6.50 | 6.50 | 6.50 | 00:00:00 | | 2000-04-26 | 232 | 3.93 | 4.03 | 3.93 | 3.99 | 00:00:00 | | 2000-04-27 | 558 | 3.94 | 4.09 | 3.93 | 3.93 | 00:00:00 | | 2000-04-28 | 167 | 4.03 | 4.03 | 3.90 | 3.90 | 00:00:00 | | 2000-05-01 | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 00:00:00 | | 2000-05-02 | 105 | 3.92 | 3.96 | 3.91 | 3.91 | 00:00:00 | | 2000-05-03 | 96 | 3.98 | 3.98 | 3.91 | 3.91 | 00:00:00 | | 2000-05-04 | 234 | 3.96 | 3.99 | 3.90 | 3.93 | 00:00:00 | | 2000-05-05 | 413 | 3.98 | 3.98 | 3.90 | 3.98 | 00:00:00 | | 2000-05-08 | 189 | 4.00 | 4.02 | 3.93 | 3.93 | 00:00:00 | | 2000-05-09 | 159 | 3.99 | 3.99 | 3.85 | 3.87 | 00:00:00 | | 2000-05-10 | 128 | 3.92 | 3.92 | 3.84 | 3.84 | 00:00:00 | | 2000-05-11 | 92 | 3.81 | 3.87 | 3.81 | 3.82 | 00:00:00 | | 2000-05-12 | 1,731 | 3.86 | 3.90 | 3.85 | 3.85 | 00:00:00 | | 2000-05-15 | 74 | 3.87 | 3.87 | 3.81 | 3.81 | 00:00:00 | | 2000-05-16 | 177 | 3.84 | 3.89 | 3.81 | 3.81 | 00:00:00 | | 2000-05-17 | 221 | 3.81 | 3.85 | 3.73 | 3.73 | 00:00:00 | | 2000-05-18 | 762 | 3.72 | 3.74 | 3.62 | 3.68 | 00:00:00 | | 2000-05-19 | 423 | 3.71 | 3.74 | 3.62 | 3.65 | 00:00:00 | | 2000-05-22 | 421 | 3.57 | 3.62 | 3.50 | 3.59 | 00:00:00 | | 2000-05-23 | 568 | 3.65 | 3.93 | 3.47 | 3.56 | 00:00:00 | | 2000-05-24 | 68 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2000-05-25 | 164 | 3.51 | 3.68 | 3.50 | 3.58 | 00:00:00 | | 2000-05-26 | 643 | 3.59 | 3.59 | 3.48 | 3.50 | 00:00:00 | | 2000-05-29 | 2,122 | 3.62 | 3.80 | 3.62 | 3.77 | 00:00:00 | | 2000-05-30 | 1,151 | 3.77 | 3.84 | 3.69 | 3.77 | 00:00:00 | | 2000-05-31 | 332 | 3.79 | 3.83 | 3.73 | 3.83 | 00:00:00 | | 2000-06-01 | 275 | 3.79 | 3.90 | 3.79 | 3.90 | 00:00:00 | | 2000-06-02 | 519 | 3.92 | 4.06 | 3.82 | 3.90 | 00:00:00 | | 2000-06-05 | 475 | 3.98 | 3.98 | 3.87 | 3.96 | 00:00:00 | | 2000-06-06 | 495 | 3.99 | 3.99 | 3.87 | 3.99 | 00:00:00 | | 2000-06-07 | 376 | 3.90 | 4.11 | 3.90 | 4.11 | 00:00:00 | | 2000-06-08 | 449 | 4.01 | 4.14 | 4.01 | 4.14 | 00:00:00 | | 2000-06-09 | 8,488 | 4.14 | 4.17 | 4.07 | 4.17 | 00:00:00 | | 2000-06-12 | 351 | 4.17 | 4.25 | 4.14 | 4.25 | 00:00:00 | | 2000-06-13 | 449 | 4.22 | 4.25 | 4.16 | 4.25 | 00:00:00 | | 2000-06-14 | 500 | 4.17 | 4.25 | 4.14 | 4.25 | 00:00:00 | | 2000-06-15 | 244 | 4.22 | 4.27 | 4.20 | 4.23 | 00:00:00 | | 2000-06-16 | 340 | 4.17 | 4.21 | 4.14 | 4.17 | 00:00:00 | | 2000-06-19 | 213 | 4.17 | 4.20 | 4.11 | 4.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
