|
 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 | | 2006-06-15 | 0 | 1.70 | 1.70 | 1.64 | 1.69 | 00:00:00 | | 2006-06-16 | 0 | 1.62 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2006-06-19 | 9,200 | 1.69 | 1.69 | 1.63 | 1.65 | 00:00:00 | | 2006-06-20 | 900 | 1.61 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2006-06-21 | 18,200 | 1.64 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2006-06-22 | 15,700 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2006-06-23 | 28,200 | 1.64 | 1.69 | 1.64 | 1.69 | 00:00:00 | | 2006-06-26 | 3,000 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2006-06-27 | 9,200 | 1.69 | 1.69 | 1.64 | 1.64 | 00:00:00 | | 2006-06-28 | 7,600 | 1.63 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2006-06-29 | 21,600 | 1.66 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2006-06-30 | 15,600 | 1.69 | 1.72 | 1.66 | 1.72 | 00:00:00 | | 2006-07-03 | 1,300 | 1.72 | 1.72 | 1.69 | 1.69 | 00:00:00 | | 2006-07-04 | 4,500 | 1.69 | 1.71 | 1.66 | 1.71 | 00:00:00 | | 2006-07-05 | 3,700 | 1.71 | 1.71 | 1.68 | 1.70 | 00:00:00 | | 2006-07-06 | 15,200 | 1.67 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2006-07-07 | 5,700 | 1.67 | 1.67 | 1.66 | 1.67 | 00:00:00 | | 2006-07-10 | 3,100 | 1.68 | 1.68 | 1.65 | 1.66 | 00:00:00 | | 2006-07-11 | 3,100 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2006-07-12 | 4,700 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2006-07-13 | 11,600 | 1.64 | 1.65 | 1.64 | 1.65 | 00:00:00 | | 2006-07-14 | 46,900 | 1.63 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2006-07-17 | 5,100 | 1.63 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2006-07-18 | 10,800 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2006-07-19 | 102,100 | 1.60 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2006-07-20 | 6,600 | 1.60 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2006-07-21 | 6,100 | 1.58 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2006-07-24 | 5,000 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2006-07-25 | 57,300 | 1.59 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2006-07-26 | 36,900 | 1.60 | 1.61 | 1.57 | 1.57 | 00:00:00 | | 2006-07-27 | 10,100 | 1.55 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2006-07-28 | 3,100 | 1.57 | 1.59 | 1.57 | 1.59 | 00:00:00 | | 2006-07-31 | 39,900 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2006-08-01 | 30,700 | 1.60 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2006-08-02 | 17,600 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2006-08-03 | 13,600 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2006-08-04 | 22,100 | 1.61 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2006-08-07 | 11,000 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2006-08-08 | 14,200 | 1.61 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2006-08-09 | 10,000 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2006-08-10 | 18,500 | 1.61 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2006-08-11 | 15,500 | 1.61 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2006-08-14 | 100 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2006-08-15 | 10,300 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2006-08-16 | 8,100 | 1.62 | 1.63 | 1.62 | 1.62 | 00:00:00 | | 2006-08-17 | 25,300 | 1.63 | 1.64 | 1.61 | 1.61 | 00:00:00 | | 2006-08-18 | 76,100 | 1.63 | 1.66 | 1.63 | 1.64 | 00:00:00 | | 2006-08-21 | 22,600 | 1.66 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2006-08-22 | 88,900 | 1.68 | 1.72 | 1.68 | 1.72 | 00:00:00 | | 2006-08-23 | 141,700 | 1.74 | 1.82 | 1.74 | 1.79 | 00:00:00 | | 2006-08-24 | 48,900 | 1.80 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2006-08-25 | 68,900 | 1.76 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2006-08-28 | 54,200 | 1.79 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2006-08-29 | 29,700 | 1.75 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2006-08-30 | 15,500 | 1.74 | 1.78 | 1.74 | 1.78 | 00:00:00 | | 2006-08-31 | 205,200 | 1.79 | 1.79 | 1.72 | 1.78 | 00:00:00 | | 2006-09-01 | 32,500 | 1.75 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2006-09-04 | 184,600 | 1.74 | 1.77 | 1.73 | 1.73 | 00:00:00 | | 2006-09-05 | 167,900 | 1.73 | 1.76 | 1.73 | 1.73 | 00:00:00 | | 2006-09-06 | 184,900 | 1.76 | 1.76 | 1.72 | 1.72 | 00:00:00 | | 2006-09-07 | 171,000 | 1.74 | 1.76 | 1.72 | 1.72 | 00:00:00 | | 2006-09-08 | 52,600 | 1.73 | 1.78 | 1.73 | 1.75 | 00:00:00 | | 2006-09-11 | 40,600 | 1.77 | 1.78 | 1.74 | 1.74 | 00:00:00 | | 2006-09-12 | 8,500 | 1.74 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2006-09-13 | 24,100 | 1.76 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2006-09-14 | 51,500 | 1.76 | 1.79 | 1.76 | 1.79 | 00:00:00 | | 2006-09-15 | 48,000 | 1.78 | 1.79 | 1.77 | 1.79 | 00:00:00 | | 2006-09-18 | 13,500 | 1.79 | 1.79 | 1.74 | 1.74 | 00:00:00 | | 2006-09-19 | 33,700 | 1.74 | 1.76 | 1.72 | 1.72 | 00:00:00 | | 2006-09-20 | 8,600 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2006-09-21 | 7,500 | 1.74 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2006-09-22 | 12,600 | 1.72 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2006-09-25 | 26,500 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2006-09-26 | 14,800 | 1.72 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2006-09-27 | 34,800 | 1.71 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2006-09-28 | 114,300 | 1.73 | 1.75 | 1.66 | 1.75 | 00:00:00 | | 2006-09-29 | 69,300 | 1.72 | 1.73 | 1.69 | 1.73 | 00:00:00 | | 2006-10-02 | 120,800 | 1.71 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2006-10-03 | 11,000 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2006-10-04 | 5,500 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2006-10-05 | 5,700 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2006-10-06 | 13,500 | 1.72 | 1.74 | 1.72 | 1.73 | 00:00:00 | | 2006-10-09 | 31,100 | 1.74 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2006-10-10 | 35,900 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2006-10-11 | 7,500 | 1.72 | 1.73 | 1.72 | 1.72 | 00:00:00 | | 2006-10-12 | 4,200 | 1.72 | 1.73 | 1.71 | 1.73 | 00:00:00 | | 2006-10-13 | 38,200 | 1.74 | 1.74 | 1.71 | 1.71 | 00:00:00 | | 2006-10-16 | 12,000 | 1.71 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2006-10-17 | 3,100 | 1.71 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2006-10-18 | 22,700 | 1.71 | 1.72 | 1.68 | 1.68 | 00:00:00 | | 2006-10-19 | 17,500 | 1.68 | 1.71 | 1.68 | 1.71 | 00:00:00 | | 2006-10-20 | 27,000 | 1.69 | 1.72 | 1.69 | 1.72 | 00:00:00 | | 2006-10-23 | 37,100 | 1.71 | 1.71 | 1.68 | 1.68 | 00:00:00 | | 2006-10-24 | 27,700 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2006-10-25 | 35,200 | 1.69 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2006-10-26 | 69,600 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2006-10-27 | 68,500 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2006-10-30 | 6,000 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2006-10-31 | 64,500 | 1.67 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2006-11-01 | 33,200 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2006-11-02 | 6,200 | 1.67 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2006-11-03 | 27,400 | 1.67 | 1.71 | 1.67 | 1.71 | 00:00:00 | | 2006-11-06 | 23,300 | 1.69 | 1.71 | 1.68 | 1.71 | 00:00:00 | | 2006-11-07 | 9,800 | 1.69 | 1.72 | 1.69 | 1.71 | 00:00:00 | | 2006-11-08 | 2,000 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2006-11-09 | 8,500 | 1.70 | 1.72 | 1.70 | 1.71 | 00:00:00 | | 2006-11-10 | 8,000 | 1.71 | 1.71 | 1.68 | 1.68 | 00:00:00 | | 2006-11-13 | 3,900 | 1.68 | 1.71 | 1.68 | 1.70 | 00:00:00 | | 2006-11-14 | 20,000 | 1.69 | 1.71 | 1.68 | 1.69 | 00:00:00 | | 2006-11-15 | 17,900 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2006-11-16 | 20,400 | 1.69 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2006-11-17 | 12,000 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2006-11-20 | 11,700 | 1.69 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2006-11-21 | 12,600 | 1.70 | 1.70 | 1.69 | 1.69 | 00:00:00 | | 2006-11-22 | 31,600 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2006-11-23 | 5,700 | 1.69 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2006-11-24 | 10,500 | 1.69 | 1.71 | 1.68 | 1.71 | 00:00:00 | | 2006-11-27 | 16,500 | 1.68 | 1.69 | 1.67 | 1.67 | 00:00:00 | | 2006-11-28 | 15,500 | 1.68 | 1.69 | 1.67 | 1.67 | 00:00:00 | | 2006-11-29 | 37,000 | 1.67 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2006-11-30 | 70,200 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
