TR4DER - INAPA - Inv. Part. Gestão [INA.LS] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-05-23	55	3.24	3.25	3.19	3.25	00:00:00
2001-05-24	96	3.20	3.25	3.20	3.25	00:00:00
2001-05-25	143	3.22	3.25	3.20	3.25	00:00:00
2001-05-28	45	3.24	3.24	3.22	3.24	00:00:00
2001-05-29	135	3.22	3.23	3.17	3.23	00:00:00
2001-05-30	40	3.20	3.23	3.20	3.23	00:00:00
2001-05-31	193	3.20	3.25	3.19	3.25	00:00:00
2001-06-01	11	3.24	3.25	3.22	3.25	00:00:00
2001-06-04	65	3.21	3.25	3.21	3.25	00:00:00
2001-06-05	26	3.23	3.25	3.23	3.25	00:00:00
2001-06-06	136	3.25	3.28	3.25	3.27	00:00:00
2001-06-07	16	3.25	3.25	3.25	3.25	00:00:00
2001-06-08	246	3.23	3.30	3.23	3.30	00:00:00
2001-06-11	96	3.27	3.33	3.25	3.33	00:00:00
2001-06-12	423	3.28	3.35	3.28	3.35	00:00:00
2001-06-13	122	3.35	3.46	3.35	3.38	00:00:00
2001-06-14	0	5.23	5.23	5.23	5.23	00:00:00
2001-06-15	154	3.30	3.33	3.23	3.33	00:00:00
2001-06-18	140	3.31	3.33	3.27	3.33	00:00:00
2001-06-19	65	3.28	3.34	3.27	3.34	00:00:00
2001-06-20	167	3.30	3.33	3.28	3.31	00:00:00
2001-06-21	369	3.28	3.33	3.25	3.33	00:00:00
2001-06-22	83	3.28	3.37	3.27	3.37	00:00:00
2001-06-25	135	3.31	3.36	3.29	3.36	00:00:00
2001-06-26	32	3.32	3.35	3.30	3.35	00:00:00
2001-06-27	195	3.35	3.39	3.31	3.39	00:00:00
2001-06-28	320	3.32	3.41	3.32	3.41	00:00:00
2001-06-29	483	3.36	3.40	3.35	3.40	00:00:00
2001-07-02	57	3.38	3.38	3.35	3.38	00:00:00
2001-07-03	19	3.35	3.37	3.33	3.37	00:00:00
2001-07-04	123	3.35	3.35	3.31	3.34	00:00:00
2001-07-05	43	3.31	3.33	3.31	3.33	00:00:00
2001-07-06	99	3.32	3.35	3.30	3.31	00:00:00
2001-07-09	127	3.29	3.34	3.28	3.34	00:00:00
2001-07-10	89	3.32	3.38	3.32	3.37	00:00:00
2001-07-11	68	3.35	3.36	3.33	3.36	00:00:00
2001-07-12	7,797	3.36	3.38	3.34	3.38	00:00:00
2001-07-13	32	3.37	3.38	3.35	3.38	00:00:00
2001-07-16	325	3.35	3.36	3.33	3.35	00:00:00
2001-07-17	37	3.35	3.36	3.31	3.35	00:00:00
2001-07-18	117	3.35	3.37	3.34	3.37	00:00:00
2001-07-19	107	3.36	3.36	3.35	3.36	00:00:00
2001-07-20	475	3.35	3.35	3.34	3.35	00:00:00
2001-07-23	76	3.34	3.35	3.33	3.33	00:00:00
2001-07-24	162	3.34	3.35	3.34	3.35	00:00:00
2001-07-25	32	3.34	3.34	3.33	3.33	00:00:00
2001-07-26	45	3.33	3.34	3.33	3.34	00:00:00
2001-07-27	29	3.35	3.36	3.35	3.36	00:00:00
2001-07-30	866	3.33	3.36	3.33	3.36	00:00:00
2001-07-31	236	3.34	3.37	3.33	3.37	00:00:00
2001-08-01	208	3.36	3.36	3.35	3.35	00:00:00
2001-08-02	55	3.35	3.36	3.35	3.36	00:00:00
2001-08-03	197	3.36	3.36	3.34	3.36	00:00:00
2001-08-06	91	3.34	3.35	3.34	3.34	00:00:00
2001-08-07	87	3.35	3.35	3.35	3.35	00:00:00
2001-08-08	140	3.35	3.36	3.35	3.36	00:00:00
2001-08-09	1,039	3.35	3.37	3.35	3.36	00:00:00
2001-08-10	94	3.36	3.36	3.30	3.35	00:00:00
2001-08-13	48	3.32	3.35	3.31	3.35	00:00:00
2001-08-14	52	3.35	3.36	3.35	3.36	00:00:00
2001-08-15	0	5.47	5.47	5.47	5.47	00:00:00
2001-08-16	127	3.33	3.35	3.30	3.35	00:00:00
2001-08-17	39	3.35	3.36	3.30	3.31	00:00:00
2001-08-20	26	3.33	3.34	3.31	3.34	00:00:00
2001-08-21	27	3.31	3.34	3.31	3.33	00:00:00
2001-08-22	68	3.31	3.34	3.31	3.34	00:00:00
2001-08-23	42	3.34	3.34	3.33	3.34	00:00:00
2001-08-24	22	3.34	3.35	3.33	3.35	00:00:00
2001-08-27	17	3.32	3.33	3.31	3.33	00:00:00
2001-08-28	17	3.33	3.33	3.33	3.33	00:00:00
2001-08-29	55	3.32	3.33	3.30	3.33	00:00:00
2001-08-30	50	3.32	3.34	3.32	3.34	00:00:00
2001-08-31	43	3.34	3.34	3.31	3.34	00:00:00
2001-09-03	14	3.31	3.34	3.30	3.33	00:00:00
2001-09-04	91	3.31	3.33	3.25	3.31	00:00:00
2001-09-05	889	3.30	3.30	3.23	3.28	00:00:00
2001-09-06	671	3.26	3.28	3.22	3.28	00:00:00
2001-09-07	435	3.25	3.26	3.17	3.23	00:00:00
2001-09-10	76	3.20	3.22	3.15	3.22	00:00:00
2001-09-11	669	3.22	3.23	2.95	3.13	00:00:00
2001-09-12	252	3.07	3.16	3.07	3.13	00:00:00
2001-09-13	158	3.10	3.12	2.98	3.07	00:00:00
2001-09-14	153	3.07	3.07	3.04	3.04	00:00:00
2001-09-17	2,315	3.04	3.04	2.79	2.82	00:00:00
2001-09-18	26	2.79	2.82	2.77	2.80	00:00:00
2001-09-19	456	2.77	2.85	2.76	2.82	00:00:00
2001-09-20	32	2.77	2.86	2.77	2.84	00:00:00
2001-09-21	76	2.77	2.81	2.76	2.81	00:00:00
2001-09-24	153	2.77	2.82	2.76	2.77	00:00:00
2001-09-25	259	2.77	2.78	2.76	2.78	00:00:00
2001-09-26	60	2.77	2.81	2.76	2.81	00:00:00
2001-09-27	456	2.82	2.82	2.73	2.80	00:00:00
2001-09-28	405	2.80	2.82	2.77	2.82	00:00:00
2001-10-01	205	2.82	2.82	2.77	2.77	00:00:00
2001-10-02	1,811	2.77	2.82	2.77	2.79	00:00:00
2001-10-03	34	2.80	2.81	2.78	2.79	00:00:00
2001-10-04	153	2.77	2.79	2.76	2.77	00:00:00
2001-10-05	0	4.52	4.52	4.52	4.52	00:00:00
2001-10-08	24	2.79	2.79	2.76	2.79	00:00:00
2001-10-09	29	2.77	2.77	2.76	2.76	00:00:00
2001-10-10	32	2.80	2.80	2.79	2.79	00:00:00
2001-10-11	469	2.79	2.80	2.76	2.77	00:00:00
2001-10-12	16	2.78	2.79	2.77	2.79	00:00:00
2001-10-15	303	2.78	2.78	2.76	2.77	00:00:00
2001-10-16	84	2.78	2.80	2.77	2.80	00:00:00
2001-10-17	4	2.79	2.79	2.79	2.79	00:00:00
2001-10-18	16	2.76	2.78	2.76	2.78	00:00:00
2001-10-19	68	2.76	2.79	2.76	2.78	00:00:00
2001-10-22	17	2.80	2.80	2.79	2.79	00:00:00
2001-10-23	114	2.79	2.80	2.79	2.79	00:00:00
2001-10-24	53	2.79	2.79	2.76	2.77	00:00:00
2001-10-25	21	2.78	2.78	2.77	2.77	00:00:00
2001-10-26	58	2.78	2.78	2.74	2.76	00:00:00
2001-10-29	268	2.76	2.80	2.76	2.77	00:00:00
2001-10-30	2,170	2.80	3.01	2.80	2.83	00:00:00
2001-10-31	431	2.87	2.94	2.84	2.85	00:00:00
2001-11-01	0	4.65	4.65	4.65	4.65	00:00:00
2001-11-02	221	2.86	2.87	2.80	2.82	00:00:00
2001-11-05	149	2.85	2.85	2.77	2.81	00:00:00
2001-11-06	167	2.81	2.81	2.76	2.79	00:00:00
2001-11-07	102	2.80	2.80	2.74	2.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>