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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-11-07	102	2.80	2.80	2.74	2.77	00:00:00
2001-11-08	154	2.77	2.77	2.74	2.77	00:00:00
2001-11-09	159	2.77	2.79	2.74	2.79	00:00:00
2001-11-12	29	2.79	2.79	2.75	2.79	00:00:00
2001-11-13	26	2.79	2.79	2.76	2.79	00:00:00
2001-11-14	66	2.76	2.78	2.74	2.78	00:00:00
2001-11-15	43	2.76	2.76	2.73	2.75	00:00:00
2001-11-16	120	2.74	2.74	2.70	2.74	00:00:00
2001-11-19	1,028	2.74	2.74	2.70	2.72	00:00:00
2001-11-20	29	2.72	2.73	2.71	2.73	00:00:00
2001-11-21	84	2.73	2.80	2.73	2.79	00:00:00
2001-11-22	8	2.75	2.79	2.73	2.79	00:00:00
2001-11-23	40	2.79	2.79	2.74	2.78	00:00:00
2001-11-26	268	2.78	2.79	2.75	2.79	00:00:00
2001-11-27	29	2.76	2.76	2.73	2.76	00:00:00
2001-11-28	819	2.74	2.85	2.74	2.80	00:00:00
2001-11-29	40	2.77	2.79	2.76	2.79	00:00:00
2001-11-30	299	2.75	2.82	2.74	2.82	00:00:00
2001-12-03	50	2.78	2.80	2.76	2.79	00:00:00
2001-12-04	16	2.79	2.79	2.77	2.79	00:00:00
2001-12-05	1,125	2.77	2.79	2.77	2.79	00:00:00
2001-12-06	66	2.77	2.79	2.77	2.79	00:00:00
2001-12-07	117	2.79	2.79	2.77	2.79	00:00:00
2001-12-10	81	2.77	2.79	2.77	2.79	00:00:00
2001-12-11	1,485	2.79	2.84	2.79	2.79	00:00:00
2001-12-12	200	2.81	2.81	2.73	2.79	00:00:00
2001-12-13	35	2.77	2.79	2.77	2.79	00:00:00
2001-12-14	40	2.79	2.79	2.78	2.78	00:00:00
2001-12-17	70	2.78	2.79	2.77	2.79	00:00:00
2001-12-18	384	2.77	2.80	2.77	2.77	00:00:00
2001-12-19	995	2.78	2.81	2.76	2.78	00:00:00
2001-12-20	112	2.80	2.80	2.76	2.76	00:00:00
2001-12-21	58	2.80	2.80	2.74	2.78	00:00:00
2001-12-24	0	4.53	4.53	4.53	4.53	00:00:00
2001-12-25	0	4.53	4.53	4.53	4.53	00:00:00
2001-12-26	0	4.53	4.53	4.53	4.53	00:00:00
2001-12-27	125	2.76	2.79	2.76	2.79	00:00:00
2001-12-28	345	2.76	2.90	2.76	2.90	00:00:00
2001-12-31	0	4.72	4.72	4.72	4.72	00:00:00
2002-01-01	0	4.72	4.72	4.72	4.72	00:00:00
2002-01-02	19	2.82	2.84	2.79	2.82	00:00:00
2002-01-03	30	2.79	2.87	2.79	2.87	00:00:00
2002-01-04	231	2.85	2.88	2.84	2.87	00:00:00
2002-01-07	456	2.83	2.89	2.83	2.88	00:00:00
2002-01-08	374	2.88	2.90	2.87	2.88	00:00:00
2002-01-09	83	2.86	2.89	2.85	2.88	00:00:00
2002-01-10	66	2.86	2.88	2.85	2.88	00:00:00
2002-01-11	114	2.88	2.90	2.88	2.89	00:00:00
2002-01-14	145	2.88	2.89	2.87	2.89	00:00:00
2002-01-15	55	2.88	2.88	2.88	2.88	00:00:00
2002-01-16	360	2.88	2.88	2.85	2.88	00:00:00
2002-01-17	162	2.86	2.89	2.86	2.88	00:00:00
2002-01-18	239	2.88	2.91	2.87	2.90	00:00:00
2002-01-21	21	2.90	2.90	2.89	2.90	00:00:00
2002-01-22	104	2.86	2.91	2.86	2.91	00:00:00
2002-01-23	43	2.91	2.91	2.87	2.89	00:00:00
2002-01-24	26	2.86	2.89	2.86	2.89	00:00:00
2002-01-25	48	2.88	2.89	2.88	2.89	00:00:00
2002-01-28	91	2.87	2.88	2.80	2.88	00:00:00
2002-01-29	40	2.86	2.87	2.85	2.87	00:00:00
2002-01-30	16	2.85	2.87	2.84	2.87	00:00:00
2002-01-31	65	2.84	2.89	2.84	2.89	00:00:00
2002-02-01	48	2.89	2.90	2.86	2.89	00:00:00
2002-02-04	37	2.90	2.92	2.87	2.90	00:00:00
2002-02-05	16	2.86	2.90	2.86	2.90	00:00:00
2002-02-06	73	2.88	2.90	2.87	2.89	00:00:00
2002-02-07	267	2.91	2.91	2.82	2.82	00:00:00
2002-02-08	73	2.86	2.87	2.81	2.82	00:00:00
2002-02-11	1	2.85	2.85	2.85	2.85	00:00:00
2002-02-12	0	4.65	4.65	4.65	4.65	00:00:00
2002-02-13	29	2.83	2.84	2.80	2.84	00:00:00
2002-02-14	37	2.85	2.85	2.80	2.84	00:00:00
2002-02-15	130	2.82	2.85	2.81	2.84	00:00:00
2002-02-18	24	2.82	2.83	2.82	2.83	00:00:00
2002-02-19	37	2.83	2.84	2.82	2.84	00:00:00
2002-02-20	94	2.82	2.84	2.80	2.84	00:00:00
2002-02-21	1,181	2.84	2.87	2.80	2.87	00:00:00
2002-02-22	306	2.85	2.87	2.84	2.84	00:00:00
2002-02-25	79	2.85	2.87	2.84	2.85	00:00:00
2002-02-26	52	2.85	2.87	2.83	2.86	00:00:00
2002-02-27	71	2.85	2.85	2.83	2.85	00:00:00
2002-02-28	337	2.85	2.87	2.83	2.87	00:00:00
2002-03-01	2,953	2.87	2.96	2.87	2.92	00:00:00
2002-03-04	73	2.92	2.93	2.90	2.90	00:00:00
2002-03-05	74	2.90	2.92	2.88	2.88	00:00:00
2002-03-06	9	2.90	2.90	2.85	2.85	00:00:00
2002-03-07	244	2.89	2.92	2.89	2.92	00:00:00
2002-03-08	208	2.91	2.93	2.88	2.88	00:00:00
2002-03-11	1,746	2.89	2.93	2.88	2.93	00:00:00
2002-03-12	17	2.90	2.91	2.88	2.91	00:00:00
2002-03-13	4,969	2.90	2.90	2.85	2.90	00:00:00
2002-03-14	17	2.90	2.90	2.86	2.90	00:00:00
2002-03-15	60	2.87	2.87	2.86	2.86	00:00:00
2002-03-18	19	2.88	2.88	2.87	2.87	00:00:00
2002-03-19	26	2.84	2.87	2.82	2.82	00:00:00
2002-03-20	1	2.86	2.87	2.86	2.87	00:00:00
2002-03-21	42	2.84	2.87	2.82	2.84	00:00:00
2002-03-22	3	2.84	2.86	2.84	2.85	00:00:00
2002-03-25	3,258	2.84	2.85	2.84	2.85	00:00:00
2002-03-26	6,681	2.84	2.85	2.84	2.85	00:00:00
2002-03-27	87	2.85	2.88	2.85	2.88	00:00:00
2002-03-28	131	2.88	2.95	2.88	2.95	00:00:00
2002-03-29	0	4.70	4.70	4.70	4.70	00:00:00
2002-04-01	0	4.70	4.70	4.70	4.70	00:00:00
2002-04-02	1,643	2.92	2.92	2.85	2.90	00:00:00
2002-04-03	14	2.86	2.88	2.84	2.88	00:00:00
2002-04-04	45	2.86	2.87	2.84	2.87	00:00:00
2002-04-05	34	2.84	2.85	2.82	2.85	00:00:00
2002-04-08	17	2.83	2.84	2.82	2.84	00:00:00
2002-04-09	1,676	2.80	2.83	2.80	2.82	00:00:00
2002-04-10	1,764	2.79	2.82	2.76	2.82	00:00:00
2002-04-11	13	2.80	2.80	2.80	2.80	00:00:00
2002-04-12	17	2.80	2.82	2.80	2.82	00:00:00
2002-04-15	17	2.79	2.80	2.79	2.79	00:00:00
2002-04-16	9	2.79	2.79	2.77	2.79	00:00:00
2002-04-17	3	2.79	2.79	2.79	2.79	00:00:00
2002-04-18	19	2.77	2.79	2.76	2.79	00:00:00
2002-04-19	48	2.79	2.79	2.76	2.78	00:00:00
2002-04-22	40	2.78	2.78	2.78	2.78	00:00:00
2002-04-23	83	2.76	2.78	2.75	2.78	00:00:00
2002-04-24	219	2.77	2.78	2.74	2.78	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 > >>