(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-11-07 | 00:00:00 | 2,80 | 2,80 | 2,74 | 2,77 | 102 | 2001-11-08 | 00:00:00 | 2,77 | 2,77 | 2,74 | 2,77 | 154 | 2001-11-09 | 00:00:00 | 2,77 | 2,79 | 2,74 | 2,79 | 159 | 2001-11-12 | 00:00:00 | 2,79 | 2,79 | 2,75 | 2,79 | 29 | 2001-11-13 | 00:00:00 | 2,79 | 2,79 | 2,76 | 2,79 | 26 | 2001-11-14 | 00:00:00 | 2,76 | 2,78 | 2,74 | 2,78 | 66 | 2001-11-15 | 00:00:00 | 2,76 | 2,76 | 2,73 | 2,75 | 43 | 2001-11-16 | 00:00:00 | 2,74 | 2,74 | 2,70 | 2,74 | 120 | 2001-11-19 | 00:00:00 | 2,74 | 2,74 | 2,70 | 2,72 | 1.028 | 2001-11-20 | 00:00:00 | 2,72 | 2,73 | 2,71 | 2,73 | 29 | 2001-11-21 | 00:00:00 | 2,73 | 2,80 | 2,73 | 2,79 | 84 | 2001-11-22 | 00:00:00 | 2,75 | 2,79 | 2,73 | 2,79 | 8 | 2001-11-23 | 00:00:00 | 2,79 | 2,79 | 2,74 | 2,78 | 40 | 2001-11-26 | 00:00:00 | 2,78 | 2,79 | 2,75 | 2,79 | 268 | 2001-11-27 | 00:00:00 | 2,76 | 2,76 | 2,73 | 2,76 | 29 | 2001-11-28 | 00:00:00 | 2,74 | 2,85 | 2,74 | 2,80 | 819 | 2001-11-29 | 00:00:00 | 2,77 | 2,79 | 2,76 | 2,79 | 40 | 2001-11-30 | 00:00:00 | 2,75 | 2,82 | 2,74 | 2,82 | 299 | 2001-12-03 | 00:00:00 | 2,78 | 2,80 | 2,76 | 2,79 | 50 | 2001-12-04 | 00:00:00 | 2,79 | 2,79 | 2,77 | 2,79 | 16 | 2001-12-05 | 00:00:00 | 2,77 | 2,79 | 2,77 | 2,79 | 1.125 | 2001-12-06 | 00:00:00 | 2,77 | 2,79 | 2,77 | 2,79 | 66 | 2001-12-07 | 00:00:00 | 2,79 | 2,79 | 2,77 | 2,79 | 117 | 2001-12-10 | 00:00:00 | 2,77 | 2,79 | 2,77 | 2,79 | 81 | 2001-12-11 | 00:00:00 | 2,79 | 2,84 | 2,79 | 2,79 | 1.485 | 2001-12-12 | 00:00:00 | 2,81 | 2,81 | 2,73 | 2,79 | 200 | 2001-12-13 | 00:00:00 | 2,77 | 2,79 | 2,77 | 2,79 | 35 | 2001-12-14 | 00:00:00 | 2,79 | 2,79 | 2,78 | 2,78 | 40 | 2001-12-17 | 00:00:00 | 2,78 | 2,79 | 2,77 | 2,79 | 70 | 2001-12-18 | 00:00:00 | 2,77 | 2,80 | 2,77 | 2,77 | 384 | 2001-12-19 | 00:00:00 | 2,78 | 2,81 | 2,76 | 2,78 | 995 | 2001-12-20 | 00:00:00 | 2,80 | 2,80 | 2,76 | 2,76 | 112 | 2001-12-21 | 00:00:00 | 2,80 | 2,80 | 2,74 | 2,78 | 58 | 2001-12-24 | 00:00:00 | 4,53 | 4,53 | 4,53 | 4,53 | 0 | 2001-12-25 | 00:00:00 | 4,53 | 4,53 | 4,53 | 4,53 | 0 | 2001-12-26 | 00:00:00 | 4,53 | 4,53 | 4,53 | 4,53 | 0 | 2001-12-27 | 00:00:00 | 2,76 | 2,79 | 2,76 | 2,79 | 125 | 2001-12-28 | 00:00:00 | 2,76 | 2,90 | 2,76 | 2,90 | 345 | 2001-12-31 | 00:00:00 | 4,72 | 4,72 | 4,72 | 4,72 | 0 | 2002-01-01 | 00:00:00 | 4,72 | 4,72 | 4,72 | 4,72 | 0 | 2002-01-02 | 00:00:00 | 2,82 | 2,84 | 2,79 | 2,82 | 19 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|