(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 2024-04-18 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-09-12 | 00:00:00 | 3,07 | 3,16 | 3,07 | 3,13 | 252 | 2001-09-13 | 00:00:00 | 3,10 | 3,12 | 2,98 | 3,07 | 158 | 2001-09-14 | 00:00:00 | 3,07 | 3,07 | 3,04 | 3,04 | 153 | 2001-09-17 | 00:00:00 | 3,04 | 3,04 | 2,79 | 2,82 | 2.315 | 2001-09-18 | 00:00:00 | 2,79 | 2,82 | 2,77 | 2,80 | 26 | 2001-09-19 | 00:00:00 | 2,77 | 2,85 | 2,76 | 2,82 | 456 | 2001-09-20 | 00:00:00 | 2,77 | 2,86 | 2,77 | 2,84 | 32 | 2001-09-21 | 00:00:00 | 2,77 | 2,81 | 2,76 | 2,81 | 76 | 2001-09-24 | 00:00:00 | 2,77 | 2,82 | 2,76 | 2,77 | 153 | 2001-09-25 | 00:00:00 | 2,77 | 2,78 | 2,76 | 2,78 | 259 | 2001-09-26 | 00:00:00 | 2,77 | 2,81 | 2,76 | 2,81 | 60 | 2001-09-27 | 00:00:00 | 2,82 | 2,82 | 2,73 | 2,80 | 456 | 2001-09-28 | 00:00:00 | 2,80 | 2,82 | 2,77 | 2,82 | 405 | 2001-10-01 | 00:00:00 | 2,82 | 2,82 | 2,77 | 2,77 | 205 | 2001-10-02 | 00:00:00 | 2,77 | 2,82 | 2,77 | 2,79 | 1.811 | 2001-10-03 | 00:00:00 | 2,80 | 2,81 | 2,78 | 2,79 | 34 | 2001-10-04 | 00:00:00 | 2,77 | 2,79 | 2,76 | 2,77 | 153 | 2001-10-05 | 00:00:00 | 4,52 | 4,52 | 4,52 | 4,52 | 0 | 2001-10-08 | 00:00:00 | 2,79 | 2,79 | 2,76 | 2,79 | 24 | 2001-10-09 | 00:00:00 | 2,77 | 2,77 | 2,76 | 2,76 | 29 | 2001-10-10 | 00:00:00 | 2,80 | 2,80 | 2,79 | 2,79 | 32 | 2001-10-11 | 00:00:00 | 2,79 | 2,80 | 2,76 | 2,77 | 469 | 2001-10-12 | 00:00:00 | 2,78 | 2,79 | 2,77 | 2,79 | 16 | 2001-10-15 | 00:00:00 | 2,78 | 2,78 | 2,76 | 2,77 | 303 | 2001-10-16 | 00:00:00 | 2,78 | 2,80 | 2,77 | 2,80 | 84 | 2001-10-17 | 00:00:00 | 2,79 | 2,79 | 2,79 | 2,79 | 4 | 2001-10-18 | 00:00:00 | 2,76 | 2,78 | 2,76 | 2,78 | 16 | 2001-10-19 | 00:00:00 | 2,76 | 2,79 | 2,76 | 2,78 | 68 | 2001-10-22 | 00:00:00 | 2,80 | 2,80 | 2,79 | 2,79 | 17 | 2001-10-23 | 00:00:00 | 2,79 | 2,80 | 2,79 | 2,79 | 114 | 2001-10-24 | 00:00:00 | 2,79 | 2,79 | 2,76 | 2,77 | 53 | 2001-10-25 | 00:00:00 | 2,78 | 2,78 | 2,77 | 2,77 | 21 | 2001-10-26 | 00:00:00 | 2,78 | 2,78 | 2,74 | 2,76 | 58 | 2001-10-29 | 00:00:00 | 2,76 | 2,80 | 2,76 | 2,77 | 268 | 2001-10-30 | 00:00:00 | 2,80 | 3,01 | 2,80 | 2,83 | 2.170 | 2001-10-31 | 00:00:00 | 2,87 | 2,94 | 2,84 | 2,85 | 431 | 2001-11-01 | 00:00:00 | 4,65 | 4,65 | 4,65 | 4,65 | 0 | 2001-11-02 | 00:00:00 | 2,86 | 2,87 | 2,80 | 2,82 | 221 | 2001-11-05 | 00:00:00 | 2,85 | 2,85 | 2,77 | 2,81 | 149 | 2001-11-06 | 00:00:00 | 2,81 | 2,81 | 2,76 | 2,79 | 167 | 2001-11-07 | 00:00:00 | 2,80 | 2,80 | 2,74 | 2,77 | 102 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|