|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-12-28 | 3,600 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | 2005-12-29 | 20,600 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | 2005-12-30 | 29,000 | 1.73 | 1.74 | 1.72 | 1.74 | 00:00:00 | 2006-01-02 | 100 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2006-01-03 | 3,400 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | 2006-01-04 | 1,100 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | 2006-01-05 | 100 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2006-01-06 | 28,900 | 1.72 | 1.73 | 1.72 | 1.72 | 00:00:00 | 2006-01-09 | 7,600 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | 2006-01-10 | 105,100 | 1.72 | 1.72 | 1.69 | 1.71 | 00:00:00 | 2006-01-11 | 2,500 | 1.71 | 1.71 | 1.70 | 1.71 | 00:00:00 | 2006-01-12 | 1,900 | 1.70 | 1.71 | 1.70 | 1.70 | 00:00:00 | 2006-01-13 | 2,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2006-01-16 | 2,700 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | 2006-01-17 | 27,500 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | 2006-01-18 | 2,000 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | 2006-01-19 | 70,800 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | 2006-01-20 | 4,100 | 1.71 | 1.73 | 1.70 | 1.73 | 00:00:00 | 2006-01-23 | 1,400 | 1.69 | 1.72 | 1.69 | 1.72 | 00:00:00 | 2006-01-24 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | 2006-01-25 | 100 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2006-01-26 | 19,500 | 1.73 | 1.73 | 1.72 | 1.73 | 00:00:00 | 2006-01-27 | 6,000 | 1.73 | 1.73 | 1.70 | 1.71 | 00:00:00 | 2006-01-30 | 100 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2006-01-31 | 5,700 | 1.71 | 1.72 | 1.71 | 1.71 | 00:00:00 | 2006-02-01 | 100 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | 2006-02-02 | 1,100 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | 2006-02-03 | 5,000 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | 2006-02-06 | 16,800 | 1.72 | 1.73 | 1.71 | 1.71 | 00:00:00 | 2006-02-07 | 94,700 | 1.72 | 1.78 | 1.72 | 1.74 | 00:00:00 | 2006-02-08 | 42,100 | 1.75 | 1.80 | 1.74 | 1.74 | 00:00:00 | 2006-02-09 | 29,200 | 1.79 | 1.81 | 1.76 | 1.81 | 00:00:00 | 2006-02-10 | 115,000 | 1.81 | 1.85 | 1.81 | 1.82 | 00:00:00 | 2006-02-13 | 68,200 | 1.84 | 1.86 | 1.82 | 1.82 | 00:00:00 | 2006-02-14 | 18,300 | 1.83 | 1.85 | 1.82 | 1.82 | 00:00:00 | 2006-02-15 | 7,000 | 1.84 | 1.84 | 1.83 | 1.83 | 00:00:00 | 2006-02-16 | 90,600 | 1.84 | 1.87 | 1.84 | 1.84 | 00:00:00 | 2006-02-17 | 93,900 | 1.86 | 1.87 | 1.84 | 1.85 | 00:00:00 | 2006-02-20 | 170,200 | 1.87 | 1.92 | 1.87 | 1.90 | 00:00:00 | 2006-02-21 | 241,200 | 1.93 | 2.02 | 1.93 | 2.00 | 00:00:00 | 2006-02-22 | 196,000 | 2.03 | 2.11 | 1.98 | 2.00 | 00:00:00 | 2006-02-23 | 33,000 | 1.99 | 2.03 | 1.99 | 2.03 | 00:00:00 | 2006-02-24 | 41,800 | 2.01 | 2.04 | 2.01 | 2.03 | 00:00:00 | 2006-02-27 | 22,000 | 2.03 | 2.03 | 1.98 | 1.99 | 00:00:00 | 2006-02-28 | 16,700 | 1.97 | 1.99 | 1.97 | 1.99 | 00:00:00 | 2006-03-01 | 17,400 | 1.97 | 1.97 | 1.95 | 1.96 | 00:00:00 | 2006-03-02 | 14,100 | 1.95 | 1.98 | 1.94 | 1.98 | 00:00:00 | 2006-03-03 | 9,800 | 1.96 | 1.96 | 1.95 | 1.95 | 00:00:00 | 2006-03-06 | 21,900 | 1.94 | 2.03 | 1.94 | 2.02 | 00:00:00 | 2006-03-07 | 5,900 | 2.00 | 2.01 | 1.99 | 2.01 | 00:00:00 | 2006-03-08 | 13,200 | 1.99 | 2.01 | 1.98 | 2.01 | 00:00:00 | 2006-03-09 | 44,000 | 1.99 | 2.03 | 1.99 | 2.03 | 00:00:00 | 2006-03-10 | 41,200 | 2.03 | 2.07 | 2.03 | 2.07 | 00:00:00 | 2006-03-13 | 12,700 | 2.07 | 2.07 | 2.04 | 2.04 | 00:00:00 | 2006-03-14 | 15,200 | 2.04 | 2.06 | 2.03 | 2.06 | 00:00:00 | 2006-03-15 | 24,500 | 2.03 | 2.07 | 2.03 | 2.07 | 00:00:00 | 2006-03-16 | 49,300 | 2.07 | 2.13 | 2.05 | 2.08 | 00:00:00 | 2006-03-17 | 52,100 | 2.11 | 2.14 | 2.07 | 2.09 | 00:00:00 | 2006-03-20 | 14,500 | 2.07 | 2.11 | 2.06 | 2.10 | 00:00:00 | 2006-03-21 | 49,300 | 2.06 | 2.06 | 2.03 | 2.05 | 00:00:00 | 2006-03-22 | 59,200 | 2.06 | 2.06 | 2.01 | 2.02 | 00:00:00 | 2006-03-23 | 71,900 | 2.03 | 2.07 | 1.98 | 2.03 | 00:00:00 | 2006-03-24 | 22,500 | 2.04 | 2.07 | 2.02 | 2.07 | 00:00:00 | 2006-03-27 | 5,300 | 2.07 | 2.07 | 2.04 | 2.07 | 00:00:00 | 2006-03-28 | 9,700 | 2.07 | 2.07 | 2.04 | 2.06 | 00:00:00 | 2006-03-29 | 9,500 | 2.04 | 2.04 | 2.02 | 2.03 | 00:00:00 | 2006-03-30 | 8,600 | 2.02 | 2.03 | 2.00 | 2.00 | 00:00:00 | 2006-03-31 | 7,700 | 2.01 | 2.06 | 2.01 | 2.06 | 00:00:00 | 2006-04-03 | 10,100 | 2.04 | 2.05 | 2.01 | 2.01 | 00:00:00 | 2006-04-04 | 4,800 | 2.03 | 2.05 | 2.00 | 2.02 | 00:00:00 | 2006-04-05 | 12,900 | 2.01 | 2.02 | 1.99 | 1.99 | 00:00:00 | 2006-04-06 | 34,700 | 2.00 | 2.04 | 2.00 | 2.04 | 00:00:00 | 2006-04-07 | 59,500 | 2.01 | 2.13 | 2.01 | 2.12 | 00:00:00 | 2006-04-10 | 32,400 | 2.03 | 2.09 | 2.03 | 2.09 | 00:00:00 | 2006-04-11 | 32,200 | 2.06 | 2.09 | 2.06 | 2.09 | 00:00:00 | 2006-04-12 | 4,100 | 2.08 | 2.08 | 2.04 | 2.08 | 00:00:00 | 2006-04-13 | 21,200 | 2.04 | 2.11 | 2.04 | 2.10 | 00:00:00 | 2006-04-14 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | 2006-04-17 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | 2006-04-18 | 18,300 | 2.10 | 2.10 | 2.07 | 2.09 | 00:00:00 | 2006-04-19 | 38,100 | 2.09 | 2.09 | 2.06 | 2.07 | 00:00:00 | 2006-04-20 | 14,600 | 2.06 | 2.06 | 2.03 | 2.06 | 00:00:00 | 2006-04-21 | 11,900 | 2.06 | 2.07 | 2.03 | 2.03 | 00:00:00 | 2006-04-24 | 27,300 | 2.03 | 2.05 | 2.00 | 2.05 | 00:00:00 | 2006-04-25 | 15,000 | 2.06 | 2.06 | 2.04 | 2.04 | 00:00:00 | 2006-04-26 | 35,200 | 2.01 | 2.04 | 2.00 | 2.04 | 00:00:00 | 2006-04-27 | 33,000 | 2.04 | 2.06 | 2.04 | 2.06 | 00:00:00 | 2006-04-28 | 71,400 | 2.06 | 2.09 | 2.05 | 2.09 | 00:00:00 | 2006-05-02 | 13,400 | 2.08 | 2.08 | 2.04 | 2.07 | 00:00:00 | 2006-05-03 | 53,400 | 2.07 | 2.07 | 2.04 | 2.06 | 00:00:00 | 2006-05-04 | 15,100 | 2.05 | 2.05 | 2.04 | 2.04 | 00:00:00 | 2006-05-05 | 23,000 | 2.03 | 2.06 | 2.03 | 2.05 | 00:00:00 | 2006-05-08 | 17,600 | 2.04 | 2.04 | 2.01 | 2.01 | 00:00:00 | 2006-05-09 | 20,700 | 2.01 | 2.03 | 2.01 | 2.03 | 00:00:00 | 2006-05-10 | 39,400 | 2.04 | 2.07 | 2.03 | 2.03 | 00:00:00 | 2006-05-11 | 19,500 | 2.04 | 2.07 | 2.02 | 2.02 | 00:00:00 | 2006-05-12 | 21,800 | 2.01 | 2.05 | 1.99 | 1.99 | 00:00:00 | 2006-05-15 | 11,900 | 2.02 | 2.02 | 1.95 | 1.99 | 00:00:00 | 2006-05-16 | 11,700 | 1.96 | 1.96 | 1.91 | 1.91 | 00:00:00 | 2006-05-17 | 37,300 | 1.95 | 1.95 | 1.87 | 1.88 | 00:00:00 | 2006-05-18 | 18,800 | 1.88 | 1.88 | 1.84 | 1.85 | 00:00:00 | 2006-05-19 | 19,500 | 1.81 | 1.84 | 1.79 | 1.79 | 00:00:00 | 2006-05-22 | 50,000 | 1.80 | 1.80 | 1.68 | 1.75 | 00:00:00 | 2006-05-23 | 75,600 | 1.76 | 1.78 | 1.76 | 1.76 | 00:00:00 | 2006-05-24 | 28,600 | 1.75 | 1.76 | 1.74 | 1.76 | 00:00:00 | 2006-05-25 | 33,300 | 1.71 | 1.78 | 1.71 | 1.78 | 00:00:00 | 2006-05-26 | 33,800 | 1.78 | 1.78 | 1.74 | 1.78 | 00:00:00 | 2006-05-29 | 16,600 | 1.76 | 1.78 | 1.75 | 1.75 | 00:00:00 | 2006-05-30 | 24,900 | 1.76 | 1.76 | 1.73 | 1.76 | 00:00:00 | 2006-05-31 | 5,900 | 1.72 | 1.76 | 1.72 | 1.76 | 00:00:00 | 2006-06-01 | 7,400 | 1.72 | 1.78 | 1.72 | 1.78 | 00:00:00 | 2006-06-02 | 1,700 | 1.78 | 1.78 | 1.76 | 1.77 | 00:00:00 | 2006-06-05 | 14,700 | 1.76 | 1.76 | 1.72 | 1.76 | 00:00:00 | 2006-06-06 | 8,600 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | 2006-06-07 | 53,600 | 1.72 | 1.75 | 1.69 | 1.69 | 00:00:00 | 2006-06-08 | 9,100 | 1.69 | 1.72 | 1.69 | 1.69 | 00:00:00 | 2006-06-09 | 3,200 | 1.71 | 1.72 | 1.70 | 1.70 | 00:00:00 | 2006-06-12 | 10,900 | 1.72 | 1.72 | 1.68 | 1.68 | 00:00:00 | 2006-06-13 | 8,600 | 1.68 | 1.68 | 1.63 | 1.66 | 00:00:00 | 2006-06-14 | 6,400 | 1.63 | 1.70 | 1.61 | 1.70 | 00:00:00 | 2006-06-15 | 0 | 1.70 | 1.70 | 1.64 | 1.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|