|
 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 | | 2003-03-26 | 2,400 | 2.09 | 2.09 | 2.04 | 2.05 | 00:00:00 | | 2003-03-27 | 1,600 | 2.06 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2003-03-28 | 9,900 | 2.04 | 2.07 | 1.96 | 2.07 | 00:00:00 | | 2003-03-31 | 2,500 | 2.06 | 2.11 | 2.01 | 2.06 | 00:00:00 | | 2003-04-01 | 3,600 | 2.03 | 2.03 | 1.98 | 1.98 | 00:00:00 | | 2003-04-02 | 2,600 | 2.01 | 2.02 | 1.98 | 1.98 | 00:00:00 | | 2003-04-03 | 6,100 | 1.99 | 2.02 | 1.98 | 2.02 | 00:00:00 | | 2003-04-04 | 8,900 | 1.99 | 1.99 | 1.96 | 1.98 | 00:00:00 | | 2003-04-07 | 7,400 | 1.95 | 1.96 | 1.93 | 1.95 | 00:00:00 | | 2003-04-08 | 12,500 | 1.96 | 2.02 | 1.96 | 1.97 | 00:00:00 | | 2003-04-09 | 1,100 | 2.00 | 2.01 | 1.98 | 2.01 | 00:00:00 | | 2003-04-10 | 24,000 | 1.99 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2003-04-11 | 2,000 | 1.99 | 1.99 | 1.98 | 1.98 | 00:00:00 | | 2003-04-14 | 1,200 | 1.97 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2003-04-15 | 300 | 1.97 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2003-04-16 | 2,100 | 1.97 | 2.01 | 1.96 | 2.01 | 00:00:00 | | 2003-04-17 | 2,100 | 1.99 | 2.01 | 1.97 | 2.01 | 00:00:00 | | 2003-04-18 | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2003-04-21 | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2003-04-22 | 3,200 | 1.96 | 2.01 | 1.96 | 2.01 | 00:00:00 | | 2003-04-23 | 0 | 1.98 | 2.01 | 1.98 | 2.01 | 00:00:00 | | 2003-04-24 | 4,300 | 1.98 | 2.02 | 1.97 | 2.02 | 00:00:00 | | 2003-04-25 | 100 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2003-04-28 | 1,000 | 1.98 | 1.99 | 1.98 | 1.99 | 00:00:00 | | 2003-04-29 | 1,000 | 1.98 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2003-04-30 | 2,000 | 1.95 | 2.01 | 1.95 | 2.01 | 00:00:00 | | 2003-05-01 | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2003-05-02 | 200 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2003-05-05 | 2,700 | 1.97 | 1.98 | 1.94 | 1.98 | 00:00:00 | | 2003-05-06 | 1,200 | 1.96 | 1.97 | 1.96 | 1.97 | 00:00:00 | | 2003-05-07 | 100 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2003-05-08 | 2,700 | 1.95 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2003-05-09 | 300 | 1.96 | 1.97 | 1.96 | 1.97 | 00:00:00 | | 2003-05-12 | 100 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2003-05-13 | 200 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2003-05-14 | 2,000 | 1.95 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2003-05-15 | 78,200 | 1.94 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2003-05-16 | 400 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2003-05-19 | 2,300 | 1.93 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2003-05-20 | 11,300 | 1.95 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2003-05-21 | 600 | 1.96 | 1.96 | 1.94 | 1.94 | 00:00:00 | | 2003-05-22 | 8,000 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2003-05-23 | 700 | 1.93 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2003-05-26 | 17,000 | 1.95 | 1.95 | 1.90 | 1.94 | 00:00:00 | | 2003-05-27 | 29,600 | 1.89 | 1.89 | 1.82 | 1.89 | 00:00:00 | | 2003-05-28 | 3,000 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2003-05-29 | 12,000 | 1.86 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2003-05-30 | 900 | 1.87 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2003-06-02 | 1,000 | 1.88 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2003-06-03 | 7,900 | 1.87 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2003-06-04 | 6,200 | 1.86 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2003-06-05 | 1,700 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2003-06-06 | 300 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2003-06-09 | 4,000 | 1.87 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2003-06-10 | 2,500 | 1.85 | 1.89 | 1.85 | 1.87 | 00:00:00 | | 2003-06-11 | 9,900 | 1.89 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2003-06-12 | 44,000 | 1.90 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2003-06-13 | 3,700 | 1.87 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2003-06-16 | 10,100 | 1.87 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2003-06-17 | 300 | 1.88 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2003-06-18 | 300 | 1.88 | 1.88 | 1.87 | 1.87 | 00:00:00 | | 2003-06-19 | 0 | 3.05 | 3.05 | 3.03 | 3.03 | 00:00:00 | | 2003-06-20 | 8,400 | 1.86 | 1.88 | 1.84 | 1.84 | 00:00:00 | | 2003-06-23 | 3,600 | 1.86 | 1.87 | 1.84 | 1.84 | 00:00:00 | | 2003-06-24 | 4,500 | 1.86 | 1.87 | 1.83 | 1.84 | 00:00:00 | | 2003-06-25 | 100 | 1.84 | 1.87 | 1.82 | 1.87 | 00:00:00 | | 2003-06-26 | 39,100 | 1.82 | 1.82 | 1.76 | 1.81 | 00:00:00 | | 2003-06-27 | 19,500 | 1.81 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2003-06-30 | 4,800 | 1.76 | 1.79 | 1.74 | 1.77 | 00:00:00 | | 2003-07-01 | 14,100 | 1.74 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2003-07-02 | 4,000 | 1.71 | 1.74 | 1.69 | 1.72 | 00:00:00 | | 2003-07-03 | 21,500 | 1.72 | 1.77 | 1.69 | 1.77 | 00:00:00 | | 2003-07-04 | 8,400 | 1.72 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2003-07-07 | 7,700 | 1.72 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2003-07-08 | 14,400 | 1.73 | 1.74 | 1.67 | 1.71 | 00:00:00 | | 2003-07-09 | 2,800 | 1.71 | 1.71 | 1.67 | 1.70 | 00:00:00 | | 2003-07-10 | 24,000 | 1.71 | 1.71 | 1.66 | 1.67 | 00:00:00 | | 2003-07-11 | 8,000 | 1.67 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2003-07-14 | 11,400 | 1.68 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2003-07-15 | 16,100 | 1.66 | 1.69 | 1.65 | 1.67 | 00:00:00 | | 2003-07-16 | 32,800 | 1.68 | 1.74 | 1.66 | 1.69 | 00:00:00 | | 2003-07-17 | 11,600 | 1.69 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2003-07-18 | 24,900 | 1.67 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2003-07-21 | 5,100 | 1.66 | 1.68 | 1.64 | 1.64 | 00:00:00 | | 2003-07-22 | 2,700 | 1.66 | 1.66 | 1.65 | 1.66 | 00:00:00 | | 2003-07-23 | 2,000 | 1.66 | 1.66 | 1.65 | 1.66 | 00:00:00 | | 2003-07-24 | 3,500 | 1.66 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2003-07-25 | 22,700 | 1.67 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2003-07-28 | 11,200 | 1.68 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2003-07-29 | 16,900 | 1.66 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2003-07-30 | 7,900 | 1.64 | 1.65 | 1.61 | 1.61 | 00:00:00 | | 2003-07-31 | 12,000 | 1.63 | 1.65 | 1.61 | 1.61 | 00:00:00 | | 2003-08-01 | 900 | 1.61 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2003-08-04 | 1,400 | 1.61 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2003-08-05 | 2,700 | 1.63 | 1.64 | 1.59 | 1.62 | 00:00:00 | | 2003-08-06 | 6,500 | 1.60 | 1.61 | 1.55 | 1.61 | 00:00:00 | | 2003-08-07 | 2,700 | 1.60 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2003-08-08 | 3,800 | 1.62 | 1.62 | 1.59 | 1.61 | 00:00:00 | | 2003-08-11 | 1,100 | 1.61 | 1.64 | 1.59 | 1.64 | 00:00:00 | | 2003-08-12 | 400 | 1.64 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2003-08-13 | 800 | 1.64 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2003-08-14 | 800 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2003-08-15 | 1,000 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2003-08-18 | 1,200 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2003-08-19 | 700 | 1.66 | 1.67 | 1.64 | 1.67 | 00:00:00 | | 2003-08-20 | 6,400 | 1.67 | 1.67 | 1.61 | 1.65 | 00:00:00 | | 2003-08-21 | 7,800 | 1.66 | 1.66 | 1.61 | 1.66 | 00:00:00 | | 2003-08-22 | 11,800 | 1.66 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2003-08-25 | 400 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2003-08-26 | 41,900 | 1.68 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2003-08-27 | 14,500 | 1.66 | 1.67 | 1.63 | 1.67 | 00:00:00 | | 2003-08-28 | 2,200 | 1.67 | 1.69 | 1.64 | 1.66 | 00:00:00 | | 2003-08-29 | 6,100 | 1.66 | 1.67 | 1.63 | 1.66 | 00:00:00 | | 2003-09-01 | 9,500 | 1.64 | 1.66 | 1.63 | 1.64 | 00:00:00 | | 2003-09-02 | 20,200 | 1.64 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2003-09-03 | 10,100 | 1.62 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2003-09-04 | 7,000 | 1.62 | 1.63 | 1.59 | 1.63 | 00:00:00 | | 2003-09-05 | 100 | 1.60 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2003-09-08 | 600 | 1.62 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2003-09-09 | 800 | 1.60 | 1.61 | 1.59 | 1.59 | 00:00:00 | | 2003-09-10 | 6,000 | 1.60 | 1.63 | 1.59 | 1.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
