|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-01 | 16,700 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2007-11-02 | 16,300 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2007-11-05 | 23,300 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2007-11-06 | 30,300 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2007-11-07 | 45,900 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2007-11-08 | 51,600 | 1.18 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2007-11-09 | 51,900 | 1.19 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2007-11-12 | 59,700 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2007-11-13 | 41,400 | 1.18 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2007-11-14 | 91,600 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2007-11-15 | 30,200 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2007-11-16 | 54,100 | 1.17 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2007-11-19 | 35,100 | 1.14 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2007-11-20 | 34,400 | 1.12 | 1.13 | 1.06 | 1.09 | 00:00:00 | | 2007-11-21 | 30,900 | 1.09 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2007-11-22 | 1,038,700 | 1.17 | 1.25 | 1.14 | 1.16 | 00:00:00 | | 2007-11-23 | 365,300 | 1.18 | 1.22 | 1.13 | 1.17 | 00:00:00 | | 2007-11-26 | 102,600 | 1.17 | 1.17 | 1.13 | 1.14 | 00:00:00 | | 2007-11-27 | 63,200 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2007-11-28 | 382,500 | 1.11 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2007-11-29 | 226,800 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2007-11-30 | 1,359,100 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2007-12-03 | 555,900 | 1.12 | 1.12 | 1.08 | 1.09 | 00:00:00 | | 2007-12-04 | 392,800 | 1.10 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2007-12-05 | 291,200 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2007-12-06 | 1,848,300 | 1.06 | 1.16 | 1.05 | 1.13 | 00:00:00 | | 2007-12-07 | 1,165,700 | 1.13 | 1.14 | 1.07 | 1.09 | 00:00:00 | | 2007-12-10 | 260,800 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2007-12-11 | 532,300 | 1.07 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2007-12-12 | 674,800 | 1.05 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2007-12-13 | 194,000 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2007-12-14 | 606,700 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2007-12-17 | 299,700 | 1.03 | 1.06 | 1.01 | 1.04 | 00:00:00 | | 2007-12-18 | 102,200 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2007-12-19 | 151,600 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2007-12-20 | 185,300 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2007-12-21 | 214,200 | 1.02 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2007-12-24 | 38,800 | 1.03 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2007-12-25 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2007-12-26 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2007-12-27 | 133,800 | 1.02 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2007-12-28 | 2,462,100 | 0.99 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2007-12-31 | 1,754,400 | 0.95 | 0.96 | 0.86 | 0.92 | 00:00:00 | | 2008-01-01 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2008-01-02 | 1,280,400 | 0.92 | 0.95 | 0.88 | 0.88 | 00:00:00 | | 2008-01-03 | 649,800 | 0.89 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2008-01-04 | 601,100 | 0.90 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2008-01-07 | 1,074,700 | 0.87 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2008-01-08 | 558,500 | 0.81 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2008-01-09 | 1,346,800 | 0.83 | 0.83 | 0.75 | 0.76 | 00:00:00 | | 2008-01-10 | 2,658,700 | 0.76 | 0.76 | 0.63 | 0.64 | 00:00:00 | | 2008-01-11 | 6,021,300 | 0.65 | 0.73 | 0.56 | 0.72 | 00:00:00 | | 2008-01-14 | 3,483,500 | 0.70 | 0.75 | 0.68 | 0.69 | 00:00:00 | | 2008-01-15 | 1,622,900 | 0.69 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2008-01-16 | 923,300 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2008-01-17 | 2,479,500 | 0.72 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2008-01-18 | 1,335,300 | 0.71 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2008-01-21 | 2,181,100 | 0.69 | 0.70 | 0.63 | 0.65 | 00:00:00 | | 2008-01-22 | 2,767,900 | 0.64 | 0.67 | 0.59 | 0.66 | 00:00:00 | | 2008-01-23 | 1,722,500 | 0.67 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2008-01-24 | 1,005,600 | 0.67 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2008-01-25 | 2,060,400 | 0.67 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2008-01-28 | 850,700 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2008-01-29 | 1,313,600 | 0.69 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2008-01-30 | 806,900 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2008-01-31 | 430,800 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2008-02-01 | 1,351,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2008-02-04 | 3,949,400 | 0.70 | 0.77 | 0.69 | 0.76 | 00:00:00 | | 2008-02-05 | 3,112,600 | 0.77 | 0.79 | 0.72 | 0.73 | 00:00:00 | | 2008-02-06 | 3,838,100 | 0.71 | 0.77 | 0.70 | 0.76 | 00:00:00 | | 2008-02-07 | 1,373,400 | 0.75 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2008-02-08 | 1,503,200 | 0.76 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2008-02-11 | 491,700 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2008-02-12 | 4,154,000 | 0.76 | 0.85 | 0.76 | 0.84 | 00:00:00 | | 2008-02-13 | 8,586,300 | 0.85 | 0.95 | 0.82 | 0.93 | 00:00:00 | | 2008-02-14 | 4,882,300 | 0.97 | 0.99 | 0.92 | 0.93 | 00:00:00 | | 2008-02-15 | 2,835,600 | 0.93 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2008-02-18 | 644,500 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2008-02-19 | 3,021,200 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2008-02-20 | 449,900 | 0.92 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2008-02-21 | 2,799,300 | 0.94 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2008-02-22 | 995,500 | 0.95 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2008-02-25 | 633,800 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2008-02-26 | 2,853,500 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2008-02-27 | 1,561,300 | 0.94 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2008-02-28 | 376,200 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2008-02-29 | 415,200 | 0.92 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2008-03-03 | 845,300 | 0.91 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2008-03-04 | 767,500 | 0.90 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2008-03-05 | 896,000 | 0.91 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2008-03-06 | 334,000 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2008-03-07 | 651,200 | 0.93 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2008-03-10 | 637,000 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2008-03-11 | 1,358,400 | 0.94 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2008-03-12 | 930,600 | 0.91 | 0.92 | 0.87 | 0.89 | 00:00:00 | | 2008-03-13 | 2,847,800 | 0.88 | 0.88 | 0.82 | 0.86 | 00:00:00 | | 2008-03-14 | 731,200 | 0.86 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2008-03-17 | 1,385,400 | 0.81 | 0.83 | 0.77 | 0.77 | 00:00:00 | | 2008-03-18 | 988,400 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2008-03-19 | 1,550,600 | 0.82 | 0.82 | 0.77 | 0.79 | 00:00:00 | | 2008-03-20 | 707,200 | 0.77 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2008-03-21 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2008-03-24 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2008-03-25 | 875,200 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2008-03-26 | 371,600 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2008-03-27 | 1,124,900 | 0.80 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2008-03-28 | 1,027,100 | 0.83 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2008-03-31 | 602,000 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2008-04-01 | 589,200 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2008-04-02 | 2,790,100 | 0.87 | 0.92 | 0.87 | 0.91 | 00:00:00 | | 2008-04-03 | 904,100 | 0.92 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2008-04-04 | 660,700 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2008-04-07 | 975,900 | 0.90 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2008-04-08 | 207,700 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2008-04-09 | 328,800 | 0.91 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2008-04-10 | 186,100 | 0.89 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2008-04-11 | 248,200 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2008-04-14 | 846,000 | 0.89 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2008-04-15 | 319,500 | 0.88 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2008-04-16 | 237,800 | 0.88 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2008-04-17 | 196,800 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
