(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-18 | 00:00:00 | 3,35 | 3,37 | 3,34 | 3,37 | 117 | | 2001-07-19 | 00:00:00 | 3,36 | 3,36 | 3,35 | 3,36 | 107 | | 2001-07-20 | 00:00:00 | 3,35 | 3,35 | 3,34 | 3,35 | 475 | | 2001-07-23 | 00:00:00 | 3,34 | 3,35 | 3,33 | 3,33 | 76 | | 2001-07-24 | 00:00:00 | 3,34 | 3,35 | 3,34 | 3,35 | 162 | | 2001-07-25 | 00:00:00 | 3,34 | 3,34 | 3,33 | 3,33 | 32 | | 2001-07-26 | 00:00:00 | 3,33 | 3,34 | 3,33 | 3,34 | 45 | | 2001-07-27 | 00:00:00 | 3,35 | 3,36 | 3,35 | 3,36 | 29 | | 2001-07-30 | 00:00:00 | 3,33 | 3,36 | 3,33 | 3,36 | 866 | | 2001-07-31 | 00:00:00 | 3,34 | 3,37 | 3,33 | 3,37 | 236 | | 2001-08-01 | 00:00:00 | 3,36 | 3,36 | 3,35 | 3,35 | 208 | | 2001-08-02 | 00:00:00 | 3,35 | 3,36 | 3,35 | 3,36 | 55 | | 2001-08-03 | 00:00:00 | 3,36 | 3,36 | 3,34 | 3,36 | 197 | | 2001-08-06 | 00:00:00 | 3,34 | 3,35 | 3,34 | 3,34 | 91 | | 2001-08-07 | 00:00:00 | 3,35 | 3,35 | 3,35 | 3,35 | 87 | | 2001-08-08 | 00:00:00 | 3,35 | 3,36 | 3,35 | 3,36 | 140 | | 2001-08-09 | 00:00:00 | 3,35 | 3,37 | 3,35 | 3,36 | 1.039 | | 2001-08-10 | 00:00:00 | 3,36 | 3,36 | 3,30 | 3,35 | 94 | | 2001-08-13 | 00:00:00 | 3,32 | 3,35 | 3,31 | 3,35 | 48 | | 2001-08-14 | 00:00:00 | 3,35 | 3,36 | 3,35 | 3,36 | 52 | | 2001-08-15 | 00:00:00 | 5,47 | 5,47 | 5,47 | 5,47 | 0 | | 2001-08-16 | 00:00:00 | 3,33 | 3,35 | 3,30 | 3,35 | 127 | | 2001-08-17 | 00:00:00 | 3,35 | 3,36 | 3,30 | 3,31 | 39 | | 2001-08-20 | 00:00:00 | 3,33 | 3,34 | 3,31 | 3,34 | 26 | | 2001-08-21 | 00:00:00 | 3,31 | 3,34 | 3,31 | 3,33 | 27 | | 2001-08-22 | 00:00:00 | 3,31 | 3,34 | 3,31 | 3,34 | 68 | | 2001-08-23 | 00:00:00 | 3,34 | 3,34 | 3,33 | 3,34 | 42 | | 2001-08-24 | 00:00:00 | 3,34 | 3,35 | 3,33 | 3,35 | 22 | | 2001-08-27 | 00:00:00 | 3,32 | 3,33 | 3,31 | 3,33 | 17 | | 2001-08-28 | 00:00:00 | 3,33 | 3,33 | 3,33 | 3,33 | 17 | | 2001-08-29 | 00:00:00 | 3,32 | 3,33 | 3,30 | 3,33 | 55 | | 2001-08-30 | 00:00:00 | 3,32 | 3,34 | 3,32 | 3,34 | 50 | | 2001-08-31 | 00:00:00 | 3,34 | 3,34 | 3,31 | 3,34 | 43 | | 2001-09-03 | 00:00:00 | 3,31 | 3,34 | 3,30 | 3,33 | 14 | | 2001-09-04 | 00:00:00 | 3,31 | 3,33 | 3,25 | 3,31 | 91 | | 2001-09-05 | 00:00:00 | 3,30 | 3,30 | 3,23 | 3,28 | 889 | | 2001-09-06 | 00:00:00 | 3,26 | 3,28 | 3,22 | 3,28 | 671 | | 2001-09-07 | 00:00:00 | 3,25 | 3,26 | 3,17 | 3,23 | 435 | | 2001-09-10 | 00:00:00 | 3,20 | 3,22 | 3,15 | 3,22 | 76 | | 2001-09-11 | 00:00:00 | 3,22 | 3,23 | 2,95 | 3,13 | 669 | | 2001-09-12 | 00:00:00 | 3,07 | 3,16 | 3,07 | 3,13 | 252 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
