Bolsa PT - Histórico de Cotações de INAPA - Inv. Part. Gestão [INA.LS]

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 2024-04-20
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2002-01-02	00:00:00	2,82	2,84	2,79	2,82	19
2002-01-03	00:00:00	2,79	2,87	2,79	2,87	30
2002-01-04	00:00:00	2,85	2,88	2,84	2,87	231
2002-01-07	00:00:00	2,83	2,89	2,83	2,88	456
2002-01-08	00:00:00	2,88	2,90	2,87	2,88	374
2002-01-09	00:00:00	2,86	2,89	2,85	2,88	83
2002-01-10	00:00:00	2,86	2,88	2,85	2,88	66
2002-01-11	00:00:00	2,88	2,90	2,88	2,89	114
2002-01-14	00:00:00	2,88	2,89	2,87	2,89	145
2002-01-15	00:00:00	2,88	2,88	2,88	2,88	55
2002-01-16	00:00:00	2,88	2,88	2,85	2,88	360
2002-01-17	00:00:00	2,86	2,89	2,86	2,88	162
2002-01-18	00:00:00	2,88	2,91	2,87	2,90	239
2002-01-21	00:00:00	2,90	2,90	2,89	2,90	21
2002-01-22	00:00:00	2,86	2,91	2,86	2,91	104
2002-01-23	00:00:00	2,91	2,91	2,87	2,89	43
2002-01-24	00:00:00	2,86	2,89	2,86	2,89	26
2002-01-25	00:00:00	2,88	2,89	2,88	2,89	48
2002-01-28	00:00:00	2,87	2,88	2,80	2,88	91
2002-01-29	00:00:00	2,86	2,87	2,85	2,87	40
2002-01-30	00:00:00	2,85	2,87	2,84	2,87	16
2002-01-31	00:00:00	2,84	2,89	2,84	2,89	65
2002-02-01	00:00:00	2,89	2,90	2,86	2,89	48
2002-02-04	00:00:00	2,90	2,92	2,87	2,90	37
2002-02-05	00:00:00	2,86	2,90	2,86	2,90	16
2002-02-06	00:00:00	2,88	2,90	2,87	2,89	73
2002-02-07	00:00:00	2,91	2,91	2,82	2,82	267
2002-02-08	00:00:00	2,86	2,87	2,81	2,82	73
2002-02-11	00:00:00	2,85	2,85	2,85	2,85	1
2002-02-12	00:00:00	4,65	4,65	4,65	4,65	0
2002-02-13	00:00:00	2,83	2,84	2,80	2,84	29
2002-02-14	00:00:00	2,85	2,85	2,80	2,84	37
2002-02-15	00:00:00	2,82	2,85	2,81	2,84	130
2002-02-18	00:00:00	2,82	2,83	2,82	2,83	24
2002-02-19	00:00:00	2,83	2,84	2,82	2,84	37
2002-02-20	00:00:00	2,82	2,84	2,80	2,84	94
2002-02-21	00:00:00	2,84	2,87	2,80	2,87	1.181
2002-02-22	00:00:00	2,85	2,87	2,84	2,84	306
2002-02-25	00:00:00	2,85	2,87	2,84	2,85	79
2002-02-26	00:00:00	2,85	2,87	2,83	2,86	52
2002-02-27	00:00:00	2,85	2,85	2,83	2,85	71
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>