|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-10-02 | 101,600 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2008-10-03 | 117,200 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2008-10-06 | 583,400 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2008-10-07 | 607,100 | 0.57 | 0.58 | 0.54 | 0.54 | 00:00:00 | 2008-10-08 | 893,100 | 0.54 | 0.55 | 0.51 | 0.53 | 00:00:00 | 2008-10-09 | 210,800 | 0.53 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2008-10-10 | 978,900 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2008-10-13 | 598,700 | 0.51 | 0.55 | 0.51 | 0.52 | 00:00:00 | 2008-10-14 | 611,300 | 0.55 | 0.58 | 0.53 | 0.54 | 00:00:00 | 2008-10-15 | 249,300 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2008-10-16 | 506,500 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2008-10-17 | 172,800 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2008-10-20 | 85,200 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2008-10-21 | 125,700 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2008-10-22 | 196,600 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2008-10-23 | 304,700 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2008-10-24 | 639,700 | 0.49 | 0.49 | 0.45 | 0.48 | 00:00:00 | 2008-10-27 | 310,000 | 0.47 | 0.49 | 0.44 | 0.46 | 00:00:00 | 2008-10-28 | 415,600 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2008-10-29 | 206,800 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2008-10-30 | 124,100 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2008-10-31 | 184,600 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2008-11-03 | 110,900 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2008-11-04 | 424,000 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2008-11-05 | 206,600 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2008-11-06 | 126,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2008-11-07 | 101,900 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2008-11-10 | 650,100 | 0.49 | 0.53 | 0.49 | 0.50 | 00:00:00 | 2008-11-11 | 310,500 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2008-11-12 | 85,300 | 0.49 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2008-11-13 | 71,600 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2008-11-14 | 104,300 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2008-11-17 | 375,400 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2008-11-18 | 549,400 | 0.48 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2008-11-19 | 502,300 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | 2008-11-20 | 202,500 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2008-11-21 | 287,900 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2008-11-24 | 170,700 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2008-11-25 | 456,400 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2008-11-26 | 214,400 | 0.42 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2008-11-27 | 556,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2008-11-28 | 97,300 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2008-12-01 | 61,900 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2008-12-02 | 112,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2008-12-03 | 230,900 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2008-12-04 | 206,700 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2008-12-05 | 87,600 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2008-12-08 | 110,900 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2008-12-09 | 97,800 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2008-12-10 | 23,700 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2008-12-11 | 283,800 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2008-12-12 | 206,700 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2008-12-15 | 296,100 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2008-12-16 | 73,000 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2008-12-17 | 1,494,800 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2008-12-18 | 241,300 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2008-12-19 | 144,500 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2008-12-22 | 13,400 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2008-12-23 | 766,000 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2008-12-24 | 47,100 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2008-12-25 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-12-26 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-12-29 | 781,300 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2008-12-30 | 636,500 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2008-12-31 | 569,000 | 0.33 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2009-01-01 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2009-01-02 | 167,700 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2009-01-05 | 347,900 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2009-01-06 | 1,112,500 | 0.35 | 0.40 | 0.35 | 0.38 | 00:00:00 | 2009-01-07 | 336,700 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2009-01-08 | 437,100 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2009-01-09 | 180,200 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2009-01-12 | 132,700 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2009-01-13 | 247,900 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2009-01-14 | 157,100 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2009-01-15 | 40,100 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2009-01-16 | 156,100 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2009-01-19 | 133,300 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2009-01-20 | 104,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2009-01-21 | 615,100 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2009-01-22 | 438,600 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2009-01-23 | 142,300 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2009-01-26 | 324,300 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2009-01-27 | 98,300 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2009-01-28 | 380,700 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2009-01-29 | 2,198,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2009-01-30 | 759,100 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2009-02-02 | 19,700 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2009-02-03 | 285,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2009-02-04 | 521,700 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2009-02-05 | 323,800 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2009-02-06 | 285,100 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2009-02-09 | 216,100 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2009-02-10 | 338,600 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2009-02-11 | 217,100 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2009-02-12 | 205,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2009-02-13 | 67,900 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2009-02-16 | 360,300 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2009-02-17 | 194,800 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2009-02-18 | 47,900 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2009-02-19 | 82,300 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2009-02-20 | 129,300 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2009-02-23 | 72,400 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2009-02-24 | 1,163,100 | 0.28 | 0.28 | 0.23 | 0.25 | 00:00:00 | 2009-02-25 | 278,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2009-02-26 | 139,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2009-02-27 | 75,500 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2009-03-02 | 88,300 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2009-03-03 | 18,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2009-03-04 | 104,400 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2009-03-05 | 18,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2009-03-06 | 8,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2009-03-09 | 14,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2009-03-10 | 750,300 | 0.26 | 0.29 | 0.25 | 0.27 | 00:00:00 | 2009-03-11 | 195,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2009-03-12 | 253,300 | 0.27 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2009-03-13 | 417,500 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2009-03-16 | 318,200 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2009-03-17 | 45,900 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2009-03-18 | 274,400 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2009-03-19 | 961,900 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|