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
2002-02-27	00:00:00	2,85	2,85	2,83	2,85	71
2002-02-28	00:00:00	2,85	2,87	2,83	2,87	337
2002-03-01	00:00:00	2,87	2,96	2,87	2,92	2.953
2002-03-04	00:00:00	2,92	2,93	2,90	2,90	73
2002-03-05	00:00:00	2,90	2,92	2,88	2,88	74
2002-03-06	00:00:00	2,90	2,90	2,85	2,85	9
2002-03-07	00:00:00	2,89	2,92	2,89	2,92	244
2002-03-08	00:00:00	2,91	2,93	2,88	2,88	208
2002-03-11	00:00:00	2,89	2,93	2,88	2,93	1.746
2002-03-12	00:00:00	2,90	2,91	2,88	2,91	17
2002-03-13	00:00:00	2,90	2,90	2,85	2,90	4.969
2002-03-14	00:00:00	2,90	2,90	2,86	2,90	17
2002-03-15	00:00:00	2,87	2,87	2,86	2,86	60
2002-03-18	00:00:00	2,88	2,88	2,87	2,87	19
2002-03-19	00:00:00	2,84	2,87	2,82	2,82	26
2002-03-20	00:00:00	2,86	2,87	2,86	2,87	1
2002-03-21	00:00:00	2,84	2,87	2,82	2,84	42
2002-03-22	00:00:00	2,84	2,86	2,84	2,85	3
2002-03-25	00:00:00	2,84	2,85	2,84	2,85	3.258
2002-03-26	00:00:00	2,84	2,85	2,84	2,85	6.681
2002-03-27	00:00:00	2,85	2,88	2,85	2,88	87
2002-03-28	00:00:00	2,88	2,95	2,88	2,95	131
2002-03-29	00:00:00	4,70	4,70	4,70	4,70	0
2002-04-01	00:00:00	4,70	4,70	4,70	4,70	0
2002-04-02	00:00:00	2,92	2,92	2,85	2,90	1.643
2002-04-03	00:00:00	2,86	2,88	2,84	2,88	14
2002-04-04	00:00:00	2,86	2,87	2,84	2,87	45
2002-04-05	00:00:00	2,84	2,85	2,82	2,85	34
2002-04-08	00:00:00	2,83	2,84	2,82	2,84	17
2002-04-09	00:00:00	2,80	2,83	2,80	2,82	1.676
2002-04-10	00:00:00	2,79	2,82	2,76	2,82	1.764
2002-04-11	00:00:00	2,80	2,80	2,80	2,80	13
2002-04-12	00:00:00	2,80	2,82	2,80	2,82	17
2002-04-15	00:00:00	2,79	2,80	2,79	2,79	17
2002-04-16	00:00:00	2,79	2,79	2,77	2,79	9
2002-04-17	00:00:00	2,79	2,79	2,79	2,79	3
2002-04-18	00:00:00	2,77	2,79	2,76	2,79	19
2002-04-19	00:00:00	2,79	2,79	2,76	2,78	48
2002-04-22	00:00:00	2,78	2,78	2,78	2,78	40
2002-04-23	00:00:00	2,76	2,78	2,75	2,78	83
2002-04-24	00:00:00	2,77	2,78	2,74	2,78	219
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 > >>