|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-17 | 196,800 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2008-04-18 | 210,400 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2008-04-21 | 813,400 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2008-04-22 | 64,000 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2008-04-23 | 386,100 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2008-04-24 | 368,500 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2008-04-25 | 550,800 | 0.89 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2008-04-28 | 511,200 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2008-04-29 | 386,500 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2008-04-30 | 219,900 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2008-05-01 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2008-05-02 | 275,100 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2008-05-05 | 2,552,700 | 0.89 | 0.95 | 0.89 | 0.94 | 00:00:00 | | 2008-05-06 | 1,005,800 | 0.94 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2008-05-07 | 1,740,900 | 0.93 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2008-05-08 | 586,400 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2008-05-09 | 902,600 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2008-05-12 | 297,900 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2008-05-13 | 617,400 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2008-05-14 | 524,700 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2008-05-15 | 372,400 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2008-05-16 | 46,000 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2008-05-19 | 151,500 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2008-05-20 | 311,700 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2008-05-21 | 285,100 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2008-05-22 | 479,000 | 0.85 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2008-05-23 | 775,500 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2008-05-26 | 146,000 | 0.85 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2008-05-27 | 287,400 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2008-05-28 | 91,000 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2008-05-29 | 499,900 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2008-05-30 | 703,300 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2008-06-02 | 636,500 | 0.81 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2008-06-03 | 329,400 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2008-06-04 | 251,900 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2008-06-05 | 219,900 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2008-06-06 | 243,100 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2008-06-09 | 429,700 | 0.77 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2008-06-10 | 349,500 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2008-06-11 | 114,300 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2008-06-12 | 57,200 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2008-06-13 | 162,400 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2008-06-16 | 243,100 | 0.75 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2008-06-17 | 847,800 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2008-06-18 | 687,300 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2008-06-19 | 1,015,200 | 0.72 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2008-06-20 | 327,600 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2008-06-23 | 167,800 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2008-06-24 | 728,700 | 0.68 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2008-06-25 | 525,500 | 0.66 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2008-06-26 | 216,300 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2008-06-27 | 469,000 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2008-06-30 | 298,100 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2008-07-01 | 1,096,200 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2008-07-02 | 555,000 | 0.62 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2008-07-03 | 614,700 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-07-04 | 627,000 | 0.64 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2008-07-07 | 236,800 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2008-07-08 | 144,800 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2008-07-09 | 757,100 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2008-07-10 | 213,800 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2008-07-11 | 539,800 | 0.62 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2008-07-14 | 298,600 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2008-07-15 | 584,100 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-07-16 | 160,500 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2008-07-17 | 1,475,300 | 0.63 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2008-07-18 | 825,800 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2008-07-21 | 1,872,800 | 0.65 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2008-07-22 | 698,600 | 0.72 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2008-07-23 | 545,200 | 0.70 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2008-07-24 | 568,900 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2008-07-25 | 329,500 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2008-07-28 | 112,400 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2008-07-29 | 256,800 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2008-07-30 | 308,300 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2008-07-31 | 149,000 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2008-08-01 | 116,500 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2008-08-04 | 1,296,700 | 0.68 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2008-08-05 | 417,100 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2008-08-06 | 223,300 | 0.71 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2008-08-07 | 343,200 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2008-08-08 | 135,400 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2008-08-11 | 73,400 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2008-08-12 | 67,700 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2008-08-13 | 61,800 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2008-08-14 | 39,000 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2008-08-15 | 287,600 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2008-08-18 | 137,900 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2008-08-19 | 201,300 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2008-08-20 | 176,500 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2008-08-21 | 187,200 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2008-08-22 | 742,200 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2008-08-25 | 320,300 | 0.65 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2008-08-26 | 297,800 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-08-27 | 463,400 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2008-08-28 | 292,400 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2008-08-29 | 334,700 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2008-09-01 | 437,500 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2008-09-02 | 1,052,300 | 0.62 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2008-09-03 | 311,100 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2008-09-04 | 177,700 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-09-05 | 238,000 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2008-09-08 | 363,300 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2008-09-09 | 328,900 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2008-09-10 | 351,200 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2008-09-11 | 240,500 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2008-09-12 | 73,900 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2008-09-15 | 366,600 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2008-09-16 | 594,400 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2008-09-17 | 311,800 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2008-09-18 | 327,700 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2008-09-19 | 346,800 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2008-09-22 | 283,200 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2008-09-23 | 126,900 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-09-24 | 213,800 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2008-09-25 | 419,500 | 0.60 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2008-09-26 | 62,200 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-09-29 | 569,700 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2008-09-30 | 413,900 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2008-10-01 | 213,800 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-10-02 | 101,600 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
