|
 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 | | 2003-09-10 | 6,000 | 1.60 | 1.63 | 1.59 | 1.63 | 00:00:00 | | 2003-09-11 | 55,600 | 1.63 | 1.63 | 1.58 | 1.63 | 00:00:00 | | 2003-09-12 | 1,800 | 1.63 | 1.63 | 1.60 | 1.61 | 00:00:00 | | 2003-09-15 | 2,300 | 1.61 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2003-09-16 | 700 | 1.61 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2003-09-17 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-09-18 | 2,400 | 1.60 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2003-09-19 | 1,600 | 1.60 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2003-09-22 | 2,000 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2003-09-23 | 1,900 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2003-09-24 | 7,200 | 1.60 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2003-09-25 | 4,100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-09-26 | 6,800 | 1.60 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2003-09-29 | 4,200 | 1.57 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2003-09-30 | 14,700 | 1.57 | 1.58 | 1.56 | 1.56 | 00:00:00 | | 2003-10-01 | 700 | 1.57 | 1.57 | 1.56 | 1.56 | 00:00:00 | | 2003-10-02 | 12,700 | 1.56 | 1.57 | 1.53 | 1.57 | 00:00:00 | | 2003-10-03 | 18,200 | 1.57 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2003-10-06 | 1,900 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2003-10-07 | 6,000 | 1.59 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2003-10-08 | 100 | 1.60 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2003-10-09 | 5,900 | 1.58 | 1.61 | 1.57 | 1.61 | 00:00:00 | | 2003-10-10 | 500 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2003-10-13 | 500 | 1.61 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2003-10-14 | 6,600 | 1.61 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2003-10-15 | 5,200 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2003-10-16 | 6,500 | 1.64 | 1.66 | 1.62 | 1.66 | 00:00:00 | | 2003-10-17 | 3,000 | 1.66 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2003-10-20 | 10,300 | 1.63 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2003-10-21 | 4,600 | 1.64 | 1.64 | 1.59 | 1.62 | 00:00:00 | | 2003-10-22 | 3,300 | 1.60 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2003-10-23 | 2,700 | 1.57 | 1.61 | 1.57 | 1.61 | 00:00:00 | | 2003-10-24 | 2,700 | 1.59 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2003-10-27 | 1,500 | 1.60 | 1.61 | 1.57 | 1.59 | 00:00:00 | | 2003-10-28 | 3,600 | 1.59 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2003-10-29 | 2,100 | 1.59 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2003-10-30 | 7,500 | 1.61 | 1.61 | 1.59 | 1.59 | 00:00:00 | | 2003-10-31 | 3,100 | 1.58 | 1.61 | 1.57 | 1.60 | 00:00:00 | | 2003-11-03 | 22,400 | 1.60 | 1.60 | 1.54 | 1.57 | 00:00:00 | | 2003-11-04 | 10,800 | 1.57 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2003-11-05 | 2,000 | 1.58 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2003-11-06 | 2,100 | 1.57 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2003-11-07 | 1,700 | 1.59 | 1.61 | 1.58 | 1.61 | 00:00:00 | | 2003-11-10 | 300 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-11-11 | 600 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2003-11-12 | 6,300 | 1.61 | 1.62 | 1.55 | 1.61 | 00:00:00 | | 2003-11-13 | 7,800 | 1.59 | 1.63 | 1.57 | 1.59 | 00:00:00 | | 2003-11-14 | 3,900 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2003-11-17 | 24,400 | 1.63 | 1.63 | 1.55 | 1.55 | 00:00:00 | | 2003-11-18 | 18,200 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2003-11-19 | 9,800 | 1.57 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2003-11-20 | 11,900 | 1.57 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2003-11-21 | 15,800 | 1.57 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2003-11-24 | 6,500 | 1.58 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2003-11-25 | 25,100 | 1.58 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2003-11-26 | 35,200 | 1.58 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2003-11-27 | 9,100 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2003-11-28 | 50,200 | 1.58 | 1.66 | 1.57 | 1.61 | 00:00:00 | | 2003-12-01 | 42,000 | 1.59 | 1.68 | 1.58 | 1.63 | 00:00:00 | | 2003-12-02 | 9,200 | 1.66 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2003-12-03 | 31,000 | 1.63 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2003-12-04 | 11,400 | 1.60 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2003-12-05 | 19,200 | 1.62 | 1.66 | 1.60 | 1.61 | 00:00:00 | | 2003-12-08 | 52,300 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2003-12-09 | 58,100 | 1.62 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2003-12-10 | 55,600 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2003-12-11 | 25,800 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2003-12-12 | 41,800 | 1.61 | 1.63 | 1.61 | 1.63 | 00:00:00 | | 2003-12-15 | 36,500 | 1.63 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2003-12-16 | 31,200 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2003-12-17 | 137,100 | 1.66 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2003-12-18 | 71,200 | 1.71 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2003-12-19 | 54,000 | 1.72 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2003-12-22 | 36,500 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2003-12-23 | 146,600 | 1.72 | 1.73 | 1.72 | 1.72 | 00:00:00 | | 2003-12-24 | 43,600 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2003-12-25 | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2003-12-26 | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2003-12-29 | 40,700 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2003-12-30 | 157,200 | 1.74 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2003-12-31 | 18,600 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2004-01-01 | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2004-01-02 | 2,600 | 1.69 | 1.73 | 1.69 | 1.73 | 00:00:00 | | 2004-01-05 | 5,100 | 1.72 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2004-01-06 | 3,000 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2004-01-07 | 1,300 | 1.71 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2004-01-08 | 2,900 | 1.72 | 1.72 | 1.68 | 1.71 | 00:00:00 | | 2004-01-09 | 8,200 | 1.68 | 1.69 | 1.68 | 1.68 | 00:00:00 | | 2004-01-12 | 3,300 | 1.68 | 1.69 | 1.63 | 1.66 | 00:00:00 | | 2004-01-13 | 10,500 | 1.64 | 1.64 | 1.63 | 1.64 | 00:00:00 | | 2004-01-14 | 5,000 | 1.65 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2004-01-15 | 4,000 | 1.65 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2004-01-16 | 23,100 | 1.63 | 1.64 | 1.63 | 1.64 | 00:00:00 | | 2004-01-19 | 1,600 | 1.64 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2004-01-20 | 3,600 | 1.63 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2004-01-21 | 9,300 | 1.63 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2004-01-22 | 6,400 | 1.63 | 1.68 | 1.63 | 1.68 | 00:00:00 | | 2004-01-23 | 8,800 | 1.68 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2004-01-26 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2004-01-27 | 28,100 | 1.66 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2004-01-28 | 8,100 | 1.66 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2004-01-29 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2004-01-30 | 200 | 1.66 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2004-02-02 | 27,500 | 1.68 | 1.72 | 1.68 | 1.72 | 00:00:00 | | 2004-02-03 | 13,900 | 1.72 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2004-02-04 | 3,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-02-05 | 17,400 | 1.70 | 1.71 | 1.66 | 1.71 | 00:00:00 | | 2004-02-06 | 1,700 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2004-02-09 | 23,600 | 1.71 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2004-02-10 | 12,300 | 1.70 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2004-02-11 | 21,900 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2004-02-12 | 695,700 | 1.73 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2004-02-13 | 19,200 | 1.77 | 1.77 | 1.74 | 1.74 | 00:00:00 | | 2004-02-16 | 30,700 | 1.75 | 1.83 | 1.75 | 1.79 | 00:00:00 | | 2004-02-17 | 74,900 | 1.81 | 1.99 | 1.81 | 1.88 | 00:00:00 | | 2004-02-18 | 56,100 | 1.91 | 2.03 | 1.91 | 1.96 | 00:00:00 | | 2004-02-19 | 121,200 | 1.96 | 1.96 | 1.88 | 1.95 | 00:00:00 | | 2004-02-20 | 19,000 | 1.93 | 1.93 | 1.87 | 1.90 | 00:00:00 | | 2004-02-23 | 12,600 | 1.90 | 1.93 | 1.89 | 1.92 | 00:00:00 | | 2004-02-24 | 7,400 | 1.90 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2004-02-25 | 24,500 | 1.91 | 1.91 | 1.88 | 1.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
