|
 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 | | 2007-05-17 | 160,800 | 1.50 | 1.51 | 1.48 | 1.49 | 00:00:00 | | 2007-05-18 | 131,900 | 1.49 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2007-05-21 | 24,500 | 1.48 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2007-05-22 | 144,600 | 1.49 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2007-05-23 | 94,500 | 1.49 | 1.49 | 1.47 | 1.49 | 00:00:00 | | 2007-05-24 | 125,700 | 1.47 | 1.49 | 1.46 | 1.47 | 00:00:00 | | 2007-05-25 | 232,300 | 1.48 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2007-05-28 | 92,700 | 1.46 | 1.47 | 1.46 | 1.47 | 00:00:00 | | 2007-05-29 | 77,900 | 1.47 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2007-05-30 | 183,500 | 1.46 | 1.46 | 1.40 | 1.44 | 00:00:00 | | 2007-05-31 | 81,600 | 1.44 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2007-06-01 | 0 | 1.44 | 1.44 | 1.35 | 1.36 | 00:00:00 | | 2007-06-04 | 234,100 | 1.37 | 1.38 | 1.30 | 1.32 | 00:00:00 | | 2007-06-05 | 170,300 | 1.33 | 1.34 | 1.30 | 1.32 | 00:00:00 | | 2007-06-06 | 154,900 | 1.32 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2007-06-07 | 55,700 | 1.28 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2007-06-08 | 186,600 | 1.28 | 1.29 | 1.21 | 1.25 | 00:00:00 | | 2007-06-11 | 894,400 | 1.26 | 1.26 | 1.14 | 1.16 | 00:00:00 | | 2007-06-12 | 263,900 | 1.17 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2007-06-13 | 64,800 | 1.15 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2007-06-14 | 205,100 | 1.14 | 1.14 | 1.07 | 1.10 | 00:00:00 | | 2007-06-15 | 413,800 | 1.10 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2007-06-18 | 936,600 | 1.06 | 1.17 | 1.03 | 1.15 | 00:00:00 | | 2007-06-19 | 623,500 | 1.18 | 1.20 | 1.14 | 1.16 | 00:00:00 | | 2007-06-20 | 271,800 | 1.17 | 1.17 | 1.12 | 1.13 | 00:00:00 | | 2007-06-21 | 145,800 | 1.13 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2007-06-22 | 133,800 | 1.12 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2007-06-25 | 105,000 | 1.14 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2007-06-26 | 64,100 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2007-06-27 | 236,900 | 1.10 | 1.12 | 1.04 | 1.08 | 00:00:00 | | 2007-06-28 | 90,700 | 1.10 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2007-06-29 | 212,100 | 1.07 | 1.11 | 1.07 | 1.08 | 00:00:00 | | 2007-07-02 | 52,700 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2007-07-03 | 96,900 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2007-07-04 | 45,100 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2007-07-05 | 775,500 | 1.09 | 1.17 | 1.09 | 1.15 | 00:00:00 | | 2007-07-06 | 5,219,300 | 1.17 | 1.52 | 1.16 | 1.39 | 00:00:00 | | 2007-07-09 | 2,556,500 | 1.40 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2007-07-10 | 1,285,900 | 1.46 | 1.47 | 1.36 | 1.37 | 00:00:00 | | 2007-07-11 | 1,017,800 | 1.36 | 1.36 | 1.24 | 1.30 | 00:00:00 | | 2007-07-12 | 555,200 | 1.33 | 1.39 | 1.31 | 1.35 | 00:00:00 | | 2007-07-13 | 294,000 | 1.37 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2007-07-16 | 80,900 | 1.34 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2007-07-17 | 60,200 | 1.35 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2007-07-18 | 102,200 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2007-07-19 | 47,100 | 1.34 | 1.34 | 1.33 | 1.34 | 00:00:00 | | 2007-07-20 | 180,600 | 1.34 | 1.34 | 1.29 | 1.33 | 00:00:00 | | 2007-07-23 | 122,200 | 1.33 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2007-07-24 | 113,100 | 1.31 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2007-07-25 | 238,100 | 1.27 | 1.30 | 1.23 | 1.28 | 00:00:00 | | 2007-07-26 | 103,900 | 1.28 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2007-07-27 | 171,900 | 1.25 | 1.29 | 1.24 | 1.25 | 00:00:00 | | 2007-07-30 | 81,300 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2007-07-31 | 79,600 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2007-08-01 | 49,700 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2007-08-02 | 30,500 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2007-08-03 | 58,600 | 1.27 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2007-08-06 | 56,400 | 1.26 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2007-08-07 | 59,600 | 1.25 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2007-08-08 | 908,000 | 1.24 | 1.37 | 1.23 | 1.37 | 00:00:00 | | 2007-08-09 | 1,135,600 | 1.38 | 1.44 | 1.33 | 1.34 | 00:00:00 | | 2007-08-10 | 168,600 | 1.32 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2007-08-13 | 172,000 | 1.31 | 1.31 | 1.24 | 1.29 | 00:00:00 | | 2007-08-14 | 72,500 | 1.26 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2007-08-15 | 112,000 | 1.27 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2007-08-16 | 280,000 | 1.25 | 1.25 | 1.13 | 1.13 | 00:00:00 | | 2007-08-17 | 371,400 | 1.10 | 1.18 | 1.04 | 1.15 | 00:00:00 | | 2007-08-20 | 117,500 | 1.20 | 1.22 | 1.19 | 1.19 | 00:00:00 | | 2007-08-21 | 87,400 | 1.21 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2007-08-22 | 43,800 | 1.17 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2007-08-23 | 71,600 | 1.20 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2007-08-24 | 33,600 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2007-08-27 | 51,800 | 1.21 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2007-08-28 | 38,600 | 1.19 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2007-08-29 | 59,500 | 1.17 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2007-08-30 | 40,300 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2007-08-31 | 28,500 | 1.16 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2007-09-03 | 105,300 | 1.17 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2007-09-04 | 76,800 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2007-09-05 | 60,000 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2007-09-06 | 46,600 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2007-09-07 | 66,400 | 1.18 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2007-09-10 | 68,200 | 1.14 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2007-09-11 | 41,900 | 1.09 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2007-09-12 | 59,600 | 1.11 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2007-09-13 | 23,200 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2007-09-14 | 57,800 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2007-09-17 | 126,100 | 1.07 | 1.07 | 0.98 | 0.99 | 00:00:00 | | 2007-09-18 | 54,100 | 0.98 | 1.01 | 0.93 | 0.98 | 00:00:00 | | 2007-09-19 | 129,300 | 1.03 | 1.04 | 0.99 | 1.02 | 00:00:00 | | 2007-09-20 | 407,800 | 1.03 | 1.14 | 1.02 | 1.12 | 00:00:00 | | 2007-09-21 | 1,475,900 | 1.14 | 1.31 | 1.14 | 1.24 | 00:00:00 | | 2007-09-24 | 874,700 | 1.24 | 1.33 | 1.22 | 1.26 | 00:00:00 | | 2007-09-25 | 345,300 | 1.26 | 1.26 | 1.17 | 1.21 | 00:00:00 | | 2007-09-26 | 44,900 | 1.22 | 1.23 | 1.18 | 1.19 | 00:00:00 | | 2007-09-27 | 141,500 | 1.20 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2007-09-28 | 119,700 | 1.16 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2007-10-01 | 136,900 | 1.17 | 1.17 | 1.11 | 1.15 | 00:00:00 | | 2007-10-02 | 446,200 | 1.17 | 1.23 | 1.15 | 1.19 | 00:00:00 | | 2007-10-03 | 174,200 | 1.20 | 1.22 | 1.15 | 1.19 | 00:00:00 | | 2007-10-04 | 76,800 | 1.18 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2007-10-05 | 24,500 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2007-10-08 | 950,600 | 1.20 | 1.31 | 1.20 | 1.26 | 00:00:00 | | 2007-10-09 | 434,900 | 1.29 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2007-10-10 | 444,400 | 1.27 | 1.28 | 1.22 | 1.24 | 00:00:00 | | 2007-10-11 | 148,900 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2007-10-12 | 238,400 | 1.23 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2007-10-15 | 47,100 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2007-10-16 | 136,600 | 1.24 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2007-10-17 | 61,700 | 1.21 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2007-10-18 | 48,800 | 1.24 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2007-10-19 | 96,600 | 1.22 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2007-10-22 | 164,300 | 1.22 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2007-10-23 | 277,300 | 1.20 | 1.26 | 1.20 | 1.22 | 00:00:00 | | 2007-10-24 | 29,600 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2007-10-25 | 60,600 | 1.20 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2007-10-26 | 159,300 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2007-10-29 | 26,400 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2007-10-30 | 76,000 | 1.20 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2007-10-31 | 47,000 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2007-11-01 | 16,700 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
