|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 213 | 4.17 | 4.20 | 4.11 | 4.17 | 00:00:00 | | 2000-06-20 | 97 | 4.17 | 4.17 | 4.11 | 4.17 | 00:00:00 | | 2000-06-21 | 122 | 4.13 | 4.17 | 4.09 | 4.17 | 00:00:00 | | 2000-06-22 | 122 | 4.13 | 4.17 | 4.09 | 4.17 | 00:00:00 | | 2000-06-23 | 91 | 4.17 | 4.17 | 4.11 | 4.17 | 00:00:00 | | 2000-06-26 | 84 | 4.17 | 4.17 | 4.10 | 4.16 | 00:00:00 | | 2000-06-27 | 143 | 4.11 | 4.17 | 4.10 | 4.16 | 00:00:00 | | 2000-06-28 | 118 | 4.11 | 4.14 | 4.10 | 4.11 | 00:00:00 | | 2000-06-29 | 112 | 4.10 | 4.14 | 4.08 | 4.10 | 00:00:00 | | 2000-06-30 | 35 | 4.06 | 4.11 | 4.06 | 4.11 | 00:00:00 | | 2000-07-03 | 86 | 4.11 | 4.14 | 4.11 | 4.14 | 00:00:00 | | 2000-07-04 | 26 | 4.13 | 4.14 | 4.08 | 4.10 | 00:00:00 | | 2000-07-05 | 114 | 4.02 | 4.14 | 4.02 | 4.14 | 00:00:00 | | 2000-07-06 | 1,034 | 4.04 | 4.14 | 4.04 | 4.12 | 00:00:00 | | 2000-07-07 | 534 | 4.16 | 4.16 | 3.99 | 4.11 | 00:00:00 | | 2000-07-10 | 749 | 4.11 | 4.16 | 4.03 | 4.12 | 00:00:00 | | 2000-07-11 | 47 | 4.12 | 4.12 | 4.06 | 4.12 | 00:00:00 | | 2000-07-12 | 37 | 4.11 | 4.12 | 4.08 | 4.11 | 00:00:00 | | 2000-07-13 | 27 | 4.12 | 4.13 | 4.08 | 4.11 | 00:00:00 | | 2000-07-14 | 65 | 4.12 | 4.12 | 4.08 | 4.11 | 00:00:00 | | 2000-07-17 | 107 | 4.12 | 4.12 | 4.10 | 4.12 | 00:00:00 | | 2000-07-18 | 6 | 4.10 | 4.11 | 4.10 | 4.11 | 00:00:00 | | 2000-07-19 | 76 | 4.11 | 4.11 | 4.07 | 4.09 | 00:00:00 | | 2000-07-20 | 180 | 4.09 | 4.11 | 4.04 | 4.11 | 00:00:00 | | 2000-07-21 | 2,944 | 4.07 | 4.17 | 4.04 | 4.17 | 00:00:00 | | 2000-07-24 | 255 | 4.14 | 4.17 | 4.11 | 4.17 | 00:00:00 | | 2000-07-25 | 94 | 4.17 | 4.17 | 4.09 | 4.17 | 00:00:00 | | 2000-07-26 | 42 | 4.16 | 4.16 | 4.11 | 4.16 | 00:00:00 | | 2000-07-27 | 117 | 4.11 | 4.17 | 4.11 | 4.13 | 00:00:00 | | 2000-07-28 | 24 | 4.14 | 4.16 | 4.12 | 4.14 | 00:00:00 | | 2000-07-31 | 89 | 4.15 | 4.15 | 4.08 | 4.13 | 00:00:00 | | 2000-08-01 | 169 | 4.09 | 4.15 | 4.09 | 4.15 | 00:00:00 | | 2000-08-02 | 291 | 4.10 | 4.16 | 4.10 | 4.16 | 00:00:00 | | 2000-08-03 | 110 | 4.16 | 4.16 | 4.09 | 4.15 | 00:00:00 | | 2000-08-04 | 241 | 4.14 | 4.16 | 4.08 | 4.16 | 00:00:00 | | 2000-08-07 | 159 | 4.15 | 4.15 | 4.09 | 4.12 | 00:00:00 | | 2000-08-08 | 237 | 4.13 | 4.13 | 4.09 | 4.13 | 00:00:00 | | 2000-08-09 | 17 | 4.09 | 4.13 | 4.08 | 4.13 | 00:00:00 | | 2000-08-10 | 193 | 4.11 | 4.12 | 4.03 | 4.12 | 00:00:00 | | 2000-08-11 | 206 | 4.11 | 4.11 | 4.04 | 4.06 | 00:00:00 | | 2000-08-14 | 1 | 4.08 | 4.08 | 4.08 | 4.08 | 00:00:00 | | 2000-08-15 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2000-08-16 | 184 | 4.08 | 4.09 | 4.04 | 4.09 | 00:00:00 | | 2000-08-17 | 329 | 4.03 | 4.11 | 4.03 | 4.11 | 00:00:00 | | 2000-08-18 | 304 | 4.08 | 4.09 | 3.99 | 4.04 | 00:00:00 | | 2000-08-21 | 283 | 4.02 | 4.05 | 3.96 | 4.05 | 00:00:00 | | 2000-08-22 | 1,645 | 4.04 | 4.14 | 4.01 | 4.14 | 00:00:00 | | 2000-08-23 | 373 | 4.16 | 4.16 | 4.01 | 4.14 | 00:00:00 | | 2000-08-24 | 179 | 4.08 | 4.14 | 4.05 | 4.14 | 00:00:00 | | 2000-08-25 | 151 | 4.11 | 4.14 | 4.08 | 4.14 | 00:00:00 | | 2000-08-28 | 707 | 4.14 | 4.17 | 4.09 | 4.17 | 00:00:00 | | 2000-08-29 | 330 | 4.14 | 4.16 | 4.11 | 4.14 | 00:00:00 | | 2000-08-30 | 697 | 4.16 | 4.16 | 4.08 | 4.16 | 00:00:00 | | 2000-08-31 | 87 | 4.16 | 4.17 | 4.11 | 4.17 | 00:00:00 | | 2000-09-01 | 122 | 4.17 | 4.17 | 4.10 | 4.17 | 00:00:00 | | 2000-09-04 | 224 | 4.12 | 4.16 | 4.09 | 4.14 | 00:00:00 | | 2000-09-05 | 42 | 4.11 | 4.14 | 4.11 | 4.14 | 00:00:00 | | 2000-09-06 | 84 | 4.13 | 4.14 | 4.12 | 4.14 | 00:00:00 | | 2000-09-07 | 254 | 4.13 | 4.13 | 4.09 | 4.11 | 00:00:00 | | 2000-09-08 | 246 | 4.09 | 4.11 | 4.02 | 4.04 | 00:00:00 | | 2000-09-11 | 169 | 4.08 | 4.09 | 4.02 | 4.09 | 00:00:00 | | 2000-09-12 | 17 | 4.08 | 4.09 | 4.08 | 4.09 | 00:00:00 | | 2000-09-13 | 73 | 4.06 | 4.09 | 4.05 | 4.09 | 00:00:00 | | 2000-09-14 | 47 | 4.06 | 4.08 | 4.05 | 4.08 | 00:00:00 | | 2000-09-15 | 246 | 4.06 | 4.11 | 4.04 | 4.11 | 00:00:00 | | 2000-09-18 | 42 | 4.11 | 4.11 | 4.05 | 4.10 | 00:00:00 | | 2000-09-19 | 71 | 4.10 | 4.10 | 4.05 | 4.08 | 00:00:00 | | 2000-09-20 | 39 | 4.04 | 4.08 | 4.04 | 4.08 | 00:00:00 | | 2000-09-21 | 138 | 4.08 | 4.09 | 4.03 | 4.08 | 00:00:00 | | 2000-09-22 | 153 | 4.08 | 4.08 | 4.03 | 4.06 | 00:00:00 | | 2000-09-25 | 40 | 4.06 | 4.07 | 4.05 | 4.07 | 00:00:00 | | 2000-09-26 | 285 | 4.07 | 4.07 | 3.99 | 4.02 | 00:00:00 | | 2000-09-27 | 900 | 6.61 | 6.63 | 6.61 | 6.63 | 00:00:00 | | 2000-09-28 | 118 | 4.05 | 4.08 | 4.03 | 4.08 | 00:00:00 | | 2000-09-29 | 89 | 4.08 | 4.08 | 4.05 | 4.05 | 00:00:00 | | 2000-10-02 | 16 | 4.05 | 4.07 | 4.05 | 4.07 | 00:00:00 | | 2000-10-03 | 58 | 4.05 | 4.08 | 4.05 | 4.05 | 00:00:00 | | 2000-10-04 | 50 | 4.05 | 4.06 | 4.05 | 4.06 | 00:00:00 | | 2000-10-05 | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 00:00:00 | | 2000-10-06 | 68 | 4.05 | 4.05 | 4.02 | 4.05 | 00:00:00 | | 2000-10-09 | 63 | 4.04 | 4.04 | 4.02 | 4.04 | 00:00:00 | | 2000-10-10 | 570 | 4.04 | 4.04 | 4.02 | 4.03 | 00:00:00 | | 2000-10-11 | 120 | 4.05 | 4.05 | 3.96 | 4.01 | 00:00:00 | | 2000-10-12 | 376 | 3.98 | 4.05 | 3.98 | 4.02 | 00:00:00 | | 2000-10-13 | 174 | 4.04 | 4.04 | 3.96 | 3.99 | 00:00:00 | | 2000-10-16 | 439 | 4.02 | 4.30 | 4.02 | 4.13 | 00:00:00 | | 2000-10-17 | 169 | 4.14 | 4.14 | 4.05 | 4.10 | 00:00:00 | | 2000-10-18 | 89 | 4.08 | 4.08 | 3.99 | 4.04 | 00:00:00 | | 2000-10-19 | 55 | 4.05 | 4.05 | 3.99 | 4.01 | 00:00:00 | | 2000-10-20 | 166 | 4.00 | 4.00 | 3.93 | 3.93 | 00:00:00 | | 2000-10-23 | 733 | 3.93 | 3.93 | 3.68 | 3.84 | 00:00:00 | | 2000-10-24 | 425 | 3.90 | 3.96 | 3.56 | 3.93 | 00:00:00 | | 2000-10-25 | 565 | 3.89 | 3.89 | 3.68 | 3.81 | 00:00:00 | | 2000-10-26 | 1,031 | 3.75 | 3.77 | 3.64 | 3.64 | 00:00:00 | | 2000-10-27 | 130 | 3.68 | 3.74 | 3.65 | 3.73 | 00:00:00 | | 2000-10-30 | 48 | 3.73 | 3.74 | 3.69 | 3.74 | 00:00:00 | | 2000-10-31 | 58 | 3.71 | 3.74 | 3.71 | 3.74 | 00:00:00 | | 2000-11-01 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2000-11-02 | 187 | 3.74 | 3.99 | 3.74 | 3.96 | 00:00:00 | | 2000-11-03 | 1,021 | 3.97 | 3.97 | 3.82 | 3.84 | 00:00:00 | | 2000-11-06 | 195 | 3.70 | 3.81 | 3.70 | 3.74 | 00:00:00 | | 2000-11-07 | 22 | 3.74 | 3.79 | 3.74 | 3.74 | 00:00:00 | | 2000-11-08 | 3 | 3.77 | 3.77 | 3.74 | 3.77 | 00:00:00 | | 2000-11-09 | 21 | 3.77 | 3.80 | 3.74 | 3.77 | 00:00:00 | | 2000-11-10 | 19 | 3.77 | 3.77 | 3.74 | 3.75 | 00:00:00 | | 2000-11-13 | 57 | 3.74 | 3.77 | 3.69 | 3.74 | 00:00:00 | | 2000-11-14 | 84 | 3.73 | 3.74 | 3.69 | 3.73 | 00:00:00 | | 2000-11-15 | 159 | 3.73 | 3.76 | 3.73 | 3.74 | 00:00:00 | | 2000-11-16 | 29 | 3.77 | 3.81 | 3.74 | 3.81 | 00:00:00 | | 2000-11-17 | 3,418 | 3.50 | 3.67 | 3.50 | 3.67 | 00:00:00 | | 2000-11-20 | 1,800 | 3.62 | 3.66 | 3.50 | 3.53 | 00:00:00 | | 2000-11-21 | 1,195 | 3.53 | 3.53 | 3.38 | 3.41 | 00:00:00 | | 2000-11-22 | 4,260 | 3.38 | 3.68 | 3.17 | 3.47 | 00:00:00 | | 2000-11-23 | 1,560 | 3.56 | 3.63 | 3.38 | 3.50 | 00:00:00 | | 2000-11-24 | 3,160 | 3.53 | 3.55 | 3.41 | 3.44 | 00:00:00 | | 2000-11-27 | 1,855 | 3.45 | 3.49 | 3.38 | 3.47 | 00:00:00 | | 2000-11-28 | 2,523 | 3.44 | 3.47 | 3.38 | 3.42 | 00:00:00 | | 2000-11-29 | 1,901 | 3.38 | 3.50 | 3.38 | 3.50 | 00:00:00 | | 2000-11-30 | 6,865 | 3.41 | 3.68 | 3.12 | 3.12 | 00:00:00 | | 2000-12-01 | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 00:00:00 | | 2000-12-04 | 2,197 | 3.44 | 3.56 | 3.31 | 3.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
