|
 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 | | 2005-07-13 | 2,000 | 1.66 | 1.67 | 1.66 | 1.67 | 00:00:00 | | 2005-07-14 | 2,100 | 1.64 | 1.67 | 1.64 | 1.66 | 00:00:00 | | 2005-07-15 | 200 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-07-18 | 1,000 | 1.66 | 1.66 | 1.61 | 1.65 | 00:00:00 | | 2005-07-19 | 100 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-07-20 | 100 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-07-21 | 3,100 | 1.62 | 1.67 | 1.62 | 1.67 | 00:00:00 | | 2005-07-22 | 100 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2005-07-25 | 300 | 1.63 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2005-07-26 | 100 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-07-27 | 1,400 | 1.62 | 1.66 | 1.62 | 1.66 | 00:00:00 | | 2005-07-28 | 16,000 | 1.66 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2005-07-29 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-08-01 | 100 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2005-08-02 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2005-08-03 | 7,500 | 1.64 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2005-08-04 | 1,000 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-08-05 | 11,900 | 1.64 | 1.65 | 1.64 | 1.65 | 00:00:00 | | 2005-08-08 | 6,600 | 1.64 | 1.68 | 1.63 | 1.68 | 00:00:00 | | 2005-08-09 | 4,100 | 1.63 | 1.67 | 1.63 | 1.67 | 00:00:00 | | 2005-08-10 | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | | 2005-08-11 | 3,100 | 1.64 | 1.67 | 1.64 | 1.67 | 00:00:00 | | 2005-08-12 | 3,300 | 1.67 | 1.67 | 1.66 | 1.66 | 00:00:00 | | 2005-08-15 | 100 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-08-16 | 31,500 | 1.68 | 1.72 | 1.68 | 1.71 | 00:00:00 | | 2005-08-17 | 10,100 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2005-08-18 | 5,500 | 1.69 | 1.73 | 1.69 | 1.73 | 00:00:00 | | 2005-08-19 | 37,600 | 1.69 | 1.77 | 1.69 | 1.77 | 00:00:00 | | 2005-08-22 | 3,700 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2005-08-23 | 10,100 | 1.78 | 1.87 | 1.78 | 1.83 | 00:00:00 | | 2005-08-24 | 3,500 | 1.82 | 1.82 | 1.80 | 1.81 | 00:00:00 | | 2005-08-25 | 7,400 | 1.80 | 1.81 | 1.78 | 1.81 | 00:00:00 | | 2005-08-26 | 600 | 1.79 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2005-08-29 | 2,800 | 1.80 | 1.82 | 1.76 | 1.82 | 00:00:00 | | 2005-08-30 | 0 | 2.94 | 2.94 | 2.89 | 2.89 | 00:00:00 | | 2005-08-31 | 100 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2005-09-01 | 100 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2005-09-02 | 6,200 | 1.74 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2005-09-05 | 3,300 | 1.71 | 1.72 | 1.68 | 1.72 | 00:00:00 | | 2005-09-06 | 4,000 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2005-09-07 | 2,600 | 1.70 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2005-09-08 | 10,800 | 1.71 | 1.72 | 1.64 | 1.72 | 00:00:00 | | 2005-09-09 | 600 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2005-09-12 | 100 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2005-09-13 | 100 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2005-09-14 | 5,600 | 1.70 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2005-09-15 | 100 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2005-09-16 | 37,400 | 1.69 | 1.81 | 1.69 | 1.76 | 00:00:00 | | 2005-09-19 | 6,600 | 1.75 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2005-09-20 | 5,500 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2005-09-21 | 18,100 | 1.72 | 1.74 | 1.69 | 1.74 | 00:00:00 | | 2005-09-22 | 200 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2005-09-23 | 2,500 | 1.74 | 1.76 | 1.72 | 1.72 | 00:00:00 | | 2005-09-26 | 0 | 2.83 | 2.83 | 2.80 | 2.80 | 00:00:00 | | 2005-09-27 | 300 | 1.71 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2005-09-28 | 7,300 | 1.71 | 1.73 | 1.71 | 1.73 | 00:00:00 | | 2005-09-29 | 44,000 | 1.74 | 1.78 | 1.64 | 1.64 | 00:00:00 | | 2005-09-30 | 11,700 | 1.72 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2005-10-03 | 100 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2005-10-04 | 3,900 | 1.69 | 1.76 | 1.69 | 1.76 | 00:00:00 | | 2005-10-05 | 13,400 | 1.73 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2005-10-06 | 15,500 | 1.72 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2005-10-07 | 2,700 | 1.72 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2005-10-10 | 200 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2005-10-11 | 7,900 | 1.76 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2005-10-12 | 2,100 | 1.76 | 1.77 | 1.76 | 1.77 | 00:00:00 | | 2005-10-13 | 38,400 | 1.76 | 1.77 | 1.72 | 1.77 | 00:00:00 | | 2005-10-14 | 2,600 | 1.74 | 1.74 | 1.73 | 1.73 | 00:00:00 | | 2005-10-17 | 3,000 | 1.73 | 1.77 | 1.73 | 1.77 | 00:00:00 | | 2005-10-18 | 400 | 1.74 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2005-10-19 | 6,800 | 1.74 | 1.78 | 1.74 | 1.76 | 00:00:00 | | 2005-10-20 | 4,200 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2005-10-21 | 100 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2005-10-24 | 10,900 | 1.76 | 1.77 | 1.74 | 1.77 | 00:00:00 | | 2005-10-25 | 100 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2005-10-26 | 16,000 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2005-10-27 | 10,100 | 1.72 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2005-10-28 | 2,700 | 1.69 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2005-10-31 | 0 | 2.80 | 2.80 | 2.77 | 2.77 | 00:00:00 | | 2005-11-01 | 0 | 2.79 | 2.79 | 2.76 | 2.76 | 00:00:00 | | 2005-11-02 | 300 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-11-03 | 3,000 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2005-11-04 | 100 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2005-11-07 | 2,300 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2005-11-08 | 100 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2005-11-09 | 100 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2005-11-10 | 1,800 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2005-11-11 | 35,000 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2005-11-14 | 100 | 1.69 | 1.74 | 1.69 | 1.74 | 00:00:00 | | 2005-11-15 | 100 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2005-11-16 | 3,100 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2005-11-17 | 2,100 | 1.73 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2005-11-18 | 300 | 1.69 | 1.74 | 1.69 | 1.74 | 00:00:00 | | 2005-11-21 | 1,300 | 1.70 | 1.72 | 1.69 | 1.72 | 00:00:00 | | 2005-11-22 | 12,800 | 1.72 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2005-11-23 | 900 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2005-11-24 | 1,600 | 1.72 | 1.73 | 1.70 | 1.73 | 00:00:00 | | 2005-11-25 | 2,800 | 1.70 | 1.73 | 1.70 | 1.73 | 00:00:00 | | 2005-11-28 | 200 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2005-11-29 | 1,100 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2005-11-30 | 6,500 | 1.71 | 1.73 | 1.71 | 1.73 | 00:00:00 | | 2005-12-01 | 1,200 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2005-12-02 | 1,400 | 1.72 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2005-12-05 | 2,700 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2005-12-06 | 100 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2005-12-07 | 500 | 1.71 | 1.73 | 1.71 | 1.73 | 00:00:00 | | 2005-12-08 | 100 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2005-12-09 | 29,600 | 1.72 | 1.72 | 1.71 | 1.71 | 00:00:00 | | 2005-12-12 | 17,600 | 1.70 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2005-12-13 | 200 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2005-12-14 | 22,400 | 1.72 | 1.77 | 1.71 | 1.77 | 00:00:00 | | 2005-12-15 | 4,000 | 1.74 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2005-12-16 | 30,700 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2005-12-19 | 32,400 | 1.72 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2005-12-20 | 32,900 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2005-12-21 | 2,600 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2005-12-22 | 35,600 | 1.72 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2005-12-23 | 36,000 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2005-12-26 | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | | 2005-12-27 | 1,300 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2005-12-28 | 3,600 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
