|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-11 | 8,800 | 1.82 | 1.82 | 1.72 | 1.82 | 00:00:00 | | 2004-08-12 | 9,700 | 1.81 | 1.81 | 1.74 | 1.80 | 00:00:00 | | 2004-08-13 | 7,500 | 1.74 | 1.79 | 1.74 | 1.79 | 00:00:00 | | 2004-08-16 | 0 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2004-08-17 | 5,600 | 1.79 | 1.80 | 1.77 | 1.77 | 00:00:00 | | 2004-08-18 | 7,100 | 1.74 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2004-08-19 | 6,500 | 1.78 | 1.80 | 1.74 | 1.79 | 00:00:00 | | 2004-08-20 | 100 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2004-08-23 | 500 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2004-08-24 | 9,100 | 1.76 | 1.78 | 1.76 | 1.77 | 00:00:00 | | 2004-08-25 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2004-08-26 | 5,700 | 1.74 | 1.77 | 1.74 | 1.77 | 00:00:00 | | 2004-08-27 | 500 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2004-08-30 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2004-08-31 | 1,700 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2004-09-01 | 700 | 1.78 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2004-09-02 | 6,900 | 1.78 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2004-09-03 | 1,600 | 1.79 | 1.79 | 1.76 | 1.79 | 00:00:00 | | 2004-09-06 | 1,400 | 1.77 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2004-09-07 | 2,000 | 1.78 | 1.78 | 1.76 | 1.77 | 00:00:00 | | 2004-09-08 | 4,200 | 1.77 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2004-09-09 | 18,300 | 1.76 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2004-09-10 | 500 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2004-09-13 | 15,700 | 1.79 | 1.79 | 1.74 | 1.77 | 00:00:00 | | 2004-09-14 | 17,300 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2004-09-15 | 9,600 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2004-09-16 | 38,200 | 1.73 | 1.78 | 1.73 | 1.77 | 00:00:00 | | 2004-09-17 | 3,700 | 1.77 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2004-09-20 | 0 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2004-09-21 | 0 | 2.85 | 2.85 | 2.83 | 2.83 | 00:00:00 | | 2004-09-22 | 200 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2004-09-23 | 28,100 | 1.74 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2004-09-24 | 15,700 | 1.72 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2004-09-27 | 4,800 | 1.71 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2004-09-28 | 3,100 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2004-09-29 | 16,200 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2004-09-30 | 1,400 | 1.72 | 1.72 | 1.71 | 1.71 | 00:00:00 | | 2004-10-01 | 1,600 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2004-10-04 | 100 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2004-10-05 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2004-10-06 | 1,100 | 1.70 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2004-10-07 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2004-10-08 | 300 | 1.71 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2004-10-11 | 22,300 | 1.71 | 1.74 | 1.69 | 1.73 | 00:00:00 | | 2004-10-12 | 2,800 | 1.71 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2004-10-13 | 3,400 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2004-10-14 | 3,900 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2004-10-15 | 2,400 | 1.72 | 1.72 | 1.71 | 1.71 | 00:00:00 | | 2004-10-18 | 15,300 | 1.69 | 1.72 | 1.69 | 1.72 | 00:00:00 | | 2004-10-19 | 14,000 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2004-10-20 | 14,000 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2004-10-21 | 14,400 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2004-10-22 | 14,800 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2004-10-25 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2004-10-26 | 100 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2004-10-27 | 3,500 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2004-10-28 | 9,400 | 1.69 | 1.71 | 1.66 | 1.71 | 00:00:00 | | 2004-10-29 | 5,400 | 1.68 | 1.71 | 1.68 | 1.71 | 00:00:00 | | 2004-11-01 | 700 | 1.66 | 1.71 | 1.66 | 1.71 | 00:00:00 | | 2004-11-02 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-11-03 | 300 | 1.67 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2004-11-04 | 8,500 | 1.67 | 1.67 | 1.66 | 1.66 | 00:00:00 | | 2004-11-05 | 5,600 | 1.66 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2004-11-08 | 1,600 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2004-11-09 | 7,300 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2004-11-10 | 3,100 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2004-11-11 | 8,400 | 1.65 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2004-11-12 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2004-11-15 | 28,100 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2004-11-16 | 2,400 | 1.68 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2004-11-17 | 1,000 | 1.65 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2004-11-18 | 2,500 | 1.66 | 1.66 | 1.65 | 1.66 | 00:00:00 | | 2004-11-19 | 11,800 | 1.65 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2004-11-22 | 12,100 | 1.67 | 1.67 | 1.62 | 1.63 | 00:00:00 | | 2004-11-23 | 13,000 | 1.63 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2004-11-24 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2004-11-25 | 7,300 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2004-11-26 | 3,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-11-29 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2004-11-30 | 28,400 | 1.66 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2004-12-01 | 6,400 | 1.68 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2004-12-02 | 200 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2004-12-03 | 19,000 | 1.68 | 1.68 | 1.64 | 1.64 | 00:00:00 | | 2004-12-06 | 14,000 | 1.64 | 1.66 | 1.63 | 1.64 | 00:00:00 | | 2004-12-07 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2004-12-08 | 10,000 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2004-12-09 | 700 | 1.63 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2004-12-10 | 100 | 1.63 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2004-12-13 | 5,000 | 1.66 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2004-12-14 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2004-12-15 | 3,100 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2004-12-16 | 5,900 | 1.64 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2004-12-17 | 34,900 | 1.64 | 1.66 | 1.64 | 1.64 | 00:00:00 | | 2004-12-20 | 2,300 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-12-21 | 18,100 | 1.61 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2004-12-22 | 390,200 | 1.60 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2004-12-23 | 17,000 | 1.60 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2004-12-24 | 4,500 | 1.58 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2004-12-27 | 41,800 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2004-12-28 | 46,400 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2004-12-29 | 16,800 | 1.59 | 1.62 | 1.58 | 1.62 | 00:00:00 | | 2004-12-30 | 70,700 | 1.63 | 1.69 | 1.63 | 1.69 | 00:00:00 | | 2004-12-31 | 14,200 | 1.67 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2005-01-03 | 3,000 | 1.71 | 1.71 | 1.66 | 1.66 | 00:00:00 | | 2005-01-04 | 9,000 | 1.66 | 1.67 | 1.66 | 1.67 | 00:00:00 | | 2005-01-05 | 1,300 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2005-01-06 | 800 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2005-01-07 | 1,200 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2005-01-10 | 4,800 | 1.63 | 1.65 | 1.61 | 1.63 | 00:00:00 | | 2005-01-11 | 2,400 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2005-01-12 | 5,100 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2005-01-13 | 200 | 1.63 | 1.64 | 1.63 | 1.64 | 00:00:00 | | 2005-01-14 | 500 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2005-01-17 | 100 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-01-18 | 300 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-01-19 | 100 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2005-01-20 | 6,000 | 1.63 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2005-01-21 | 1,900 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2005-01-24 | 5,000 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-01-25 | 7,000 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2005-01-26 | 800 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
