|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-19 | 961,900 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-03-20 | 707,800 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-03-23 | 191,600 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-03-24 | 296,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-03-25 | 128,400 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-03-26 | 71,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-03-27 | 111,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-03-30 | 223,000 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2009-03-31 | 234,300 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2009-04-01 | 17,600 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-04-02 | 171,300 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-04-03 | 296,100 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-04-06 | 488,700 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-04-07 | 158,400 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-04-08 | 135,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-04-09 | 1,204,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2009-04-10 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-04-13 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-04-14 | 2,303,500 | 0.31 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2009-04-15 | 1,119,200 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2009-04-16 | 3,227,600 | 0.34 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2009-04-17 | 4,252,300 | 0.38 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2009-04-20 | 1,775,600 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2009-04-21 | 2,171,600 | 0.37 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2009-04-22 | 2,109,300 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2009-04-23 | 606,800 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2009-04-24 | 2,483,800 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2009-04-27 | 1,930,800 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2009-04-28 | 1,176,000 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2009-04-29 | 1,204,600 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2009-04-30 | 1,109,900 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2009-05-01 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-05-04 | 2,612,400 | 0.39 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2009-05-05 | 1,901,900 | 0.42 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2009-05-06 | 500,900 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2009-05-07 | 5,739,600 | 0.41 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2009-05-08 | 1,438,300 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2009-05-11 | 723,000 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2009-05-12 | 1,232,800 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2009-05-13 | 1,185,000 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2009-05-14 | 1,995,000 | 0.41 | 0.44 | 0.39 | 0.43 | 00:00:00 | | 2009-05-15 | 2,602,100 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2009-05-18 | 7,310,000 | 0.43 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2009-05-19 | 8,616,100 | 0.49 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2009-05-20 | 3,508,000 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2009-05-21 | 1,544,500 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2009-05-22 | 616,400 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2009-05-25 | 492,400 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2009-05-26 | 773,000 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2009-05-27 | 4,986,600 | 0.50 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2009-05-28 | 1,374,100 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2009-05-29 | 2,660,700 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2009-06-01 | 3,864,100 | 0.55 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2009-06-02 | 6,270,700 | 0.59 | 0.66 | 0.58 | 0.66 | 00:00:00 | | 2009-06-03 | 11,088,800 | 0.67 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2009-06-04 | 7,174,500 | 0.63 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2009-06-05 | 6,294,900 | 0.67 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2009-06-08 | 1,721,200 | 0.65 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2009-06-09 | 1,337,100 | 0.64 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2009-06-10 | 668,200 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2009-06-11 | 343,100 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2009-06-12 | 298,600 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2009-06-15 | 364,100 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2009-06-16 | 983,000 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-06-17 | 2,486,300 | 0.63 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2009-06-18 | 936,500 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2009-06-19 | 2,565,900 | 0.61 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2009-06-22 | 558,200 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2009-06-23 | 5,469,500 | 0.59 | 0.59 | 0.53 | 0.54 | 00:00:00 | | 2009-06-24 | 2,644,400 | 0.55 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2009-06-25 | 2,075,300 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2009-06-26 | 1,840,600 | 0.56 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2009-06-29 | 1,776,300 | 0.55 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2009-06-30 | 3,735,800 | 0.58 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2009-07-01 | 2,559,200 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2009-07-02 | 2,550,000 | 0.61 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2009-07-03 | 666,800 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2009-07-06 | 698,600 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2009-07-07 | 1,021,200 | 0.57 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2009-07-08 | 1,274,500 | 0.55 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2009-07-09 | 840,700 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2009-07-10 | 817,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2009-07-13 | 696,400 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2009-07-14 | 3,543,800 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2009-07-15 | 2,188,200 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2009-07-16 | 1,305,200 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2009-07-17 | 2,218,100 | 0.59 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2009-07-20 | 2,541,100 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2009-07-21 | 1,157,300 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2009-07-22 | 706,800 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2009-07-23 | 771,800 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2009-07-24 | 856,300 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2009-07-27 | 707,400 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2009-07-28 | 344,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2009-07-29 | 894,800 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2009-07-30 | 1,773,700 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2009-07-31 | 1,111,900 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2009-08-03 | 780,800 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2009-08-04 | 1,150,900 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2009-08-05 | 5,199,700 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2009-08-06 | 4,987,600 | 0.63 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2009-08-07 | 4,617,700 | 0.66 | 0.69 | 0.63 | 0.67 | 00:00:00 | | 2009-08-10 | 3,500,800 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2009-08-11 | 3,627,200 | 0.69 | 0.71 | 0.67 | 0.68 | 00:00:00 | | 2009-08-12 | 2,888,000 | 0.67 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2009-08-13 | 2,407,700 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2009-08-14 | 1,422,100 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2009-08-17 | 2,172,800 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2009-08-18 | 657,900 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2009-08-19 | 933,400 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2009-08-20 | 891,600 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2009-08-21 | 2,187,200 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2009-08-24 | 2,009,000 | 0.67 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2009-08-25 | 1,153,100 | 0.67 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2009-08-26 | 1,377,900 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2009-08-27 | 1,278,800 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2009-08-28 | 294,100 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2009-08-31 | 3,315,100 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2009-09-01 | 1,984,900 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2009-09-02 | 1,746,300 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2009-09-03 | 1,628,900 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
