|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 2,197 | 3.44 | 3.56 | 3.31 | 3.39 | 00:00:00 | | 2000-12-05 | 1,642 | 3.44 | 3.50 | 3.44 | 3.49 | 00:00:00 | | 2000-12-06 | 413 | 3.50 | 3.56 | 3.47 | 3.50 | 00:00:00 | | 2000-12-07 | 298 | 3.50 | 3.55 | 3.47 | 3.52 | 00:00:00 | | 2000-12-08 | 0 | 5.73 | 5.73 | 5.73 | 5.73 | 00:00:00 | | 2000-12-11 | 224 | 3.46 | 3.50 | 3.46 | 3.47 | 00:00:00 | | 2000-12-12 | 99 | 3.45 | 3.52 | 3.41 | 3.47 | 00:00:00 | | 2000-12-13 | 343 | 3.50 | 3.56 | 3.45 | 3.48 | 00:00:00 | | 2000-12-14 | 296 | 3.48 | 3.50 | 3.45 | 3.49 | 00:00:00 | | 2000-12-15 | 811 | 3.47 | 3.50 | 3.42 | 3.50 | 00:00:00 | | 2000-12-18 | 1,539 | 3.49 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2000-12-19 | 1,318 | 3.52 | 3.52 | 3.49 | 3.49 | 00:00:00 | | 2000-12-20 | 1,559 | 3.49 | 3.49 | 3.40 | 3.48 | 00:00:00 | | 2000-12-21 | 2,290 | 3.49 | 3.52 | 3.46 | 3.47 | 00:00:00 | | 2000-12-22 | 1,450 | 3.47 | 3.49 | 3.42 | 3.47 | 00:00:00 | | 2000-12-27 | 16 | 3.47 | 3.49 | 3.45 | 3.49 | 00:00:00 | | 2000-12-28 | 92 | 3.44 | 3.49 | 3.38 | 3.47 | 00:00:00 | | 2000-12-29 | 6,830 | 3.45 | 3.47 | 3.41 | 3.47 | 00:00:00 | | 2001-01-01 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2001-01-02 | 26 | 3.47 | 3.49 | 3.44 | 3.47 | 00:00:00 | | 2001-01-03 | 61 | 3.49 | 3.49 | 3.41 | 3.46 | 00:00:00 | | 2001-01-04 | 312 | 3.45 | 3.50 | 3.44 | 3.47 | 00:00:00 | | 2001-01-05 | 2,065 | 3.49 | 3.49 | 3.31 | 3.44 | 00:00:00 | | 2001-01-08 | 74 | 3.42 | 3.46 | 3.35 | 3.46 | 00:00:00 | | 2001-01-09 | 496 | 3.44 | 3.50 | 3.38 | 3.39 | 00:00:00 | | 2001-01-10 | 99 | 3.42 | 3.42 | 3.36 | 3.38 | 00:00:00 | | 2001-01-11 | 87 | 3.42 | 3.42 | 3.36 | 3.37 | 00:00:00 | | 2001-01-12 | 340 | 3.38 | 3.58 | 3.38 | 3.50 | 00:00:00 | | 2001-01-15 | 18,600 | 5.71 | 5.71 | 5.57 | 5.60 | 00:00:00 | | 2001-01-16 | 509 | 3.44 | 3.44 | 3.40 | 3.41 | 00:00:00 | | 2001-01-17 | 30 | 3.44 | 3.44 | 3.44 | 3.44 | 00:00:00 | | 2001-01-18 | 1,609 | 3.44 | 3.46 | 3.42 | 3.46 | 00:00:00 | | 2001-01-19 | 112 | 3.46 | 3.50 | 3.46 | 3.49 | 00:00:00 | | 2001-01-22 | 358 | 3.50 | 3.58 | 3.47 | 3.49 | 00:00:00 | | 2001-01-23 | 70 | 3.50 | 3.50 | 3.49 | 3.49 | 00:00:00 | | 2001-01-24 | 267 | 3.52 | 3.52 | 3.44 | 3.44 | 00:00:00 | | 2001-01-25 | 130 | 3.49 | 3.49 | 3.42 | 3.44 | 00:00:00 | | 2001-01-26 | 122 | 3.44 | 3.44 | 3.41 | 3.41 | 00:00:00 | | 2001-01-29 | 200 | 3.41 | 3.41 | 3.36 | 3.36 | 00:00:00 | | 2001-01-30 | 2,632 | 3.36 | 3.39 | 3.36 | 3.38 | 00:00:00 | | 2001-01-31 | 813 | 3.38 | 3.44 | 3.36 | 3.41 | 00:00:00 | | 2001-02-01 | 1,067 | 3.42 | 3.58 | 3.42 | 3.54 | 00:00:00 | | 2001-02-02 | 712 | 3.57 | 3.60 | 3.51 | 3.51 | 00:00:00 | | 2001-02-05 | 149 | 3.55 | 3.55 | 3.50 | 3.53 | 00:00:00 | | 2001-02-06 | 112 | 3.57 | 3.57 | 3.53 | 3.56 | 00:00:00 | | 2001-02-07 | 43 | 3.56 | 3.56 | 3.49 | 3.53 | 00:00:00 | | 2001-02-08 | 84 | 3.50 | 3.55 | 3.49 | 3.55 | 00:00:00 | | 2001-02-09 | 86 | 3.52 | 3.55 | 3.49 | 3.55 | 00:00:00 | | 2001-02-12 | 373 | 3.53 | 3.55 | 3.47 | 3.50 | 00:00:00 | | 2001-02-13 | 224 | 3.52 | 3.52 | 3.48 | 3.52 | 00:00:00 | | 2001-02-14 | 63 | 3.51 | 3.51 | 3.47 | 3.51 | 00:00:00 | | 2001-02-15 | 480 | 3.51 | 3.55 | 3.50 | 3.52 | 00:00:00 | | 2001-02-16 | 45 | 3.50 | 3.53 | 3.47 | 3.53 | 00:00:00 | | 2001-02-19 | 28,537 | 3.52 | 3.52 | 3.47 | 3.49 | 00:00:00 | | 2001-02-20 | 16 | 3.52 | 3.54 | 3.50 | 3.53 | 00:00:00 | | 2001-02-21 | 1,124 | 3.54 | 3.61 | 3.53 | 3.61 | 00:00:00 | | 2001-02-22 | 211 | 3.58 | 3.62 | 3.55 | 3.57 | 00:00:00 | | 2001-02-23 | 76 | 3.56 | 3.56 | 3.53 | 3.56 | 00:00:00 | | 2001-02-26 | 78 | 3.55 | 3.57 | 3.54 | 3.57 | 00:00:00 | | 2001-02-27 | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 00:00:00 | | 2001-02-28 | 74 | 3.57 | 3.57 | 3.55 | 3.57 | 00:00:00 | | 2001-03-01 | 37 | 3.53 | 3.57 | 3.53 | 3.57 | 00:00:00 | | 2001-03-02 | 226 | 3.55 | 3.58 | 3.54 | 3.57 | 00:00:00 | | 2001-03-05 | 521 | 3.57 | 3.57 | 3.52 | 3.53 | 00:00:00 | | 2001-03-06 | 2,878 | 3.52 | 3.55 | 3.50 | 3.53 | 00:00:00 | | 2001-03-07 | 130 | 3.52 | 3.52 | 3.49 | 3.52 | 00:00:00 | | 2001-03-08 | 40 | 3.50 | 3.52 | 3.50 | 3.52 | 00:00:00 | | 2001-03-09 | 21 | 3.53 | 3.54 | 3.50 | 3.52 | 00:00:00 | | 2001-03-12 | 446 | 3.52 | 3.53 | 3.50 | 3.52 | 00:00:00 | | 2001-03-13 | 81 | 3.49 | 3.52 | 3.49 | 3.52 | 00:00:00 | | 2001-03-14 | 198 | 3.50 | 3.50 | 3.49 | 3.50 | 00:00:00 | | 2001-03-15 | 89 | 3.50 | 3.52 | 3.48 | 3.52 | 00:00:00 | | 2001-03-16 | 50 | 3.49 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2001-03-19 | 22 | 3.49 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2001-03-20 | 184 | 3.47 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2001-03-21 | 133 | 3.51 | 3.51 | 3.45 | 3.47 | 00:00:00 | | 2001-03-22 | 265 | 3.47 | 3.47 | 3.38 | 3.40 | 00:00:00 | | 2001-03-23 | 501 | 3.38 | 3.47 | 3.38 | 3.44 | 00:00:00 | | 2001-03-26 | 16 | 3.47 | 3.47 | 3.41 | 3.46 | 00:00:00 | | 2001-03-27 | 123 | 3.46 | 3.46 | 3.38 | 3.38 | 00:00:00 | | 2001-03-28 | 52 | 3.38 | 3.42 | 3.33 | 3.40 | 00:00:00 | | 2001-03-29 | 34 | 3.39 | 3.42 | 3.37 | 3.41 | 00:00:00 | | 2001-03-30 | 180 | 3.42 | 3.42 | 3.38 | 3.41 | 00:00:00 | | 2001-04-02 | 50 | 3.41 | 3.41 | 3.38 | 3.41 | 00:00:00 | | 2001-04-03 | 45 | 3.38 | 3.38 | 3.19 | 3.38 | 00:00:00 | | 2001-04-04 | 66 | 3.36 | 3.38 | 3.31 | 3.38 | 00:00:00 | | 2001-04-05 | 532 | 3.38 | 3.42 | 3.36 | 3.38 | 00:00:00 | | 2001-04-06 | 97 | 3.40 | 3.42 | 3.37 | 3.38 | 00:00:00 | | 2001-04-09 | 120 | 3.38 | 3.39 | 3.32 | 3.39 | 00:00:00 | | 2001-04-10 | 94 | 3.36 | 3.40 | 3.35 | 3.39 | 00:00:00 | | 2001-04-11 | 83 | 3.39 | 3.41 | 3.36 | 3.39 | 00:00:00 | | 2001-04-12 | 374 | 3.39 | 3.40 | 3.34 | 3.38 | 00:00:00 | | 2001-04-13 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2001-04-16 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2001-04-17 | 200 | 3.38 | 3.39 | 3.31 | 3.31 | 00:00:00 | | 2001-04-18 | 104 | 3.31 | 3.36 | 3.30 | 3.31 | 00:00:00 | | 2001-04-19 | 81 | 3.31 | 3.31 | 3.25 | 3.30 | 00:00:00 | | 2001-04-20 | 125 | 3.28 | 3.29 | 3.25 | 3.28 | 00:00:00 | | 2001-04-23 | 19 | 3.24 | 3.27 | 3.24 | 3.27 | 00:00:00 | | 2001-04-24 | 34 | 3.23 | 3.28 | 3.22 | 3.28 | 00:00:00 | | 2001-04-25 | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | | 2001-04-26 | 30 | 3.24 | 3.28 | 3.17 | 3.28 | 00:00:00 | | 2001-04-27 | 110 | 3.28 | 3.28 | 3.20 | 3.23 | 00:00:00 | | 2001-04-30 | 55 | 3.28 | 3.28 | 3.22 | 3.27 | 00:00:00 | | 2001-05-01 | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 00:00:00 | | 2001-05-02 | 13 | 3.28 | 3.28 | 3.25 | 3.27 | 00:00:00 | | 2001-05-03 | 11 | 3.22 | 3.28 | 3.22 | 3.24 | 00:00:00 | | 2001-05-04 | 63 | 3.24 | 3.24 | 3.20 | 3.24 | 00:00:00 | | 2001-05-07 | 71 | 3.24 | 3.24 | 3.22 | 3.23 | 00:00:00 | | 2001-05-08 | 130 | 3.22 | 3.22 | 3.12 | 3.12 | 00:00:00 | | 2001-05-09 | 115 | 3.10 | 3.15 | 3.09 | 3.14 | 00:00:00 | | 2001-05-10 | 21 | 3.14 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2001-05-11 | 13 | 3.15 | 3.17 | 3.15 | 3.17 | 00:00:00 | | 2001-05-14 | 10,968 | 3.14 | 3.14 | 3.09 | 3.09 | 00:00:00 | | 2001-05-15 | 172 | 3.13 | 3.22 | 3.09 | 3.22 | 00:00:00 | | 2001-05-16 | 92 | 3.17 | 3.26 | 3.14 | 3.26 | 00:00:00 | | 2001-05-17 | 42 | 3.25 | 3.25 | 3.16 | 3.17 | 00:00:00 | | 2001-05-18 | 206 | 3.16 | 3.28 | 3.16 | 3.28 | 00:00:00 | | 2001-05-21 | 159 | 3.25 | 3.25 | 3.17 | 3.25 | 00:00:00 | | 2001-05-22 | 177 | 3.22 | 3.24 | 3.22 | 3.24 | 00:00:00 | | 2001-05-23 | 55 | 3.24 | 3.25 | 3.19 | 3.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
