(Login BolsaPT & Canal Forex) |
|
INAPA - Inv. Part. Gestão - [Ticker: INA.LS] | | Última Trade | 0,086 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | 0,097 x 350.000 - 0,099 x 500.000 | EPS | 0,00 | Abertura | 0,087 | PER | 0,00% | Máximo | 0,087 | Pagamento Dividendo | | Mínimo | 0,083 | Data Ex-Dividendo | | Fecho Anterior | 0,084 | Yield | | Volume | 32.960 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para INA.LS de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-05-23 | 00:00:00 | 3,24 | 3,25 | 3,19 | 3,25 | 55 | 2001-05-24 | 00:00:00 | 3,20 | 3,25 | 3,20 | 3,25 | 96 | 2001-05-25 | 00:00:00 | 3,22 | 3,25 | 3,20 | 3,25 | 143 | 2001-05-28 | 00:00:00 | 3,24 | 3,24 | 3,22 | 3,24 | 45 | 2001-05-29 | 00:00:00 | 3,22 | 3,23 | 3,17 | 3,23 | 135 | 2001-05-30 | 00:00:00 | 3,20 | 3,23 | 3,20 | 3,23 | 40 | 2001-05-31 | 00:00:00 | 3,20 | 3,25 | 3,19 | 3,25 | 193 | 2001-06-01 | 00:00:00 | 3,24 | 3,25 | 3,22 | 3,25 | 11 | 2001-06-04 | 00:00:00 | 3,21 | 3,25 | 3,21 | 3,25 | 65 | 2001-06-05 | 00:00:00 | 3,23 | 3,25 | 3,23 | 3,25 | 26 | 2001-06-06 | 00:00:00 | 3,25 | 3,28 | 3,25 | 3,27 | 136 | 2001-06-07 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 16 | 2001-06-08 | 00:00:00 | 3,23 | 3,30 | 3,23 | 3,30 | 246 | 2001-06-11 | 00:00:00 | 3,27 | 3,33 | 3,25 | 3,33 | 96 | 2001-06-12 | 00:00:00 | 3,28 | 3,35 | 3,28 | 3,35 | 423 | 2001-06-13 | 00:00:00 | 3,35 | 3,46 | 3,35 | 3,38 | 122 | 2001-06-14 | 00:00:00 | 5,23 | 5,23 | 5,23 | 5,23 | 0 | 2001-06-15 | 00:00:00 | 3,30 | 3,33 | 3,23 | 3,33 | 154 | 2001-06-18 | 00:00:00 | 3,31 | 3,33 | 3,27 | 3,33 | 140 | 2001-06-19 | 00:00:00 | 3,28 | 3,34 | 3,27 | 3,34 | 65 | 2001-06-20 | 00:00:00 | 3,30 | 3,33 | 3,28 | 3,31 | 167 | 2001-06-21 | 00:00:00 | 3,28 | 3,33 | 3,25 | 3,33 | 369 | 2001-06-22 | 00:00:00 | 3,28 | 3,37 | 3,27 | 3,37 | 83 | 2001-06-25 | 00:00:00 | 3,31 | 3,36 | 3,29 | 3,36 | 135 | 2001-06-26 | 00:00:00 | 3,32 | 3,35 | 3,30 | 3,35 | 32 | 2001-06-27 | 00:00:00 | 3,35 | 3,39 | 3,31 | 3,39 | 195 | 2001-06-28 | 00:00:00 | 3,32 | 3,41 | 3,32 | 3,41 | 320 | 2001-06-29 | 00:00:00 | 3,36 | 3,40 | 3,35 | 3,40 | 483 | 2001-07-02 | 00:00:00 | 3,38 | 3,38 | 3,35 | 3,38 | 57 | 2001-07-03 | 00:00:00 | 3,35 | 3,37 | 3,33 | 3,37 | 19 | 2001-07-04 | 00:00:00 | 3,35 | 3,35 | 3,31 | 3,34 | 123 | 2001-07-05 | 00:00:00 | 3,31 | 3,33 | 3,31 | 3,33 | 43 | 2001-07-06 | 00:00:00 | 3,32 | 3,35 | 3,30 | 3,31 | 99 | 2001-07-09 | 00:00:00 | 3,29 | 3,34 | 3,28 | 3,34 | 127 | 2001-07-10 | 00:00:00 | 3,32 | 3,38 | 3,32 | 3,37 | 89 | 2001-07-11 | 00:00:00 | 3,35 | 3,36 | 3,33 | 3,36 | 68 | 2001-07-12 | 00:00:00 | 3,36 | 3,38 | 3,34 | 3,38 | 7.797 | 2001-07-13 | 00:00:00 | 3,37 | 3,38 | 3,35 | 3,38 | 32 | 2001-07-16 | 00:00:00 | 3,35 | 3,36 | 3,33 | 3,35 | 325 | 2001-07-17 | 00:00:00 | 3,35 | 3,36 | 3,31 | 3,35 | 37 | 2001-07-18 | 00:00:00 | 3,35 | 3,37 | 3,34 | 3,37 | 117 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|