(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-24 | 00:00:00 | 2,77 | 2,78 | 2,74 | 2,78 | 219 | 2002-04-25 | 00:00:00 | 4,53 | 4,53 | 4,53 | 4,53 | 0 | 2002-04-26 | 00:00:00 | 2,78 | 2,78 | 2,78 | 2,78 | 1 | 2002-04-29 | 00:00:00 | 2,78 | 2,78 | 2,78 | 2,78 | 3 | 2002-04-30 | 00:00:00 | 2,76 | 2,81 | 2,76 | 2,81 | 87 | 2002-05-01 | 00:00:00 | 4,58 | 4,58 | 4,58 | 4,58 | 0 | 2002-05-02 | 00:00:00 | 2,79 | 2,79 | 2,77 | 2,77 | 263 | 2002-05-03 | 00:00:00 | 2,77 | 2,77 | 2,76 | 2,77 | 37 | 2002-05-06 | 00:00:00 | 2,78 | 2,78 | 2,78 | 2,78 | 1 | 2002-05-07 | 00:00:00 | 2,76 | 2,76 | 2,70 | 2,75 | 42 | 2002-05-08 | 00:00:00 | 2,76 | 2,76 | 2,76 | 2,76 | 50 | 2002-05-09 | 00:00:00 | 2,73 | 2,76 | 2,73 | 2,76 | 17 | 2002-05-10 | 00:00:00 | 2,73 | 2,75 | 2,73 | 2,75 | 24 | 2002-05-13 | 00:00:00 | 2,73 | 2,75 | 2,73 | 2,75 | 37 | 2002-05-14 | 00:00:00 | 2,73 | 2,74 | 2,71 | 2,72 | 335 | 2002-05-15 | 00:00:00 | 2,73 | 2,73 | 2,70 | 2,71 | 89 | 2002-05-16 | 00:00:00 | 2,70 | 2,71 | 2,70 | 2,71 | 42 | 2002-05-17 | 00:00:00 | 2,74 | 2,76 | 2,70 | 2,71 | 104 | 2002-05-20 | 00:00:00 | 2,71 | 2,73 | 2,71 | 2,73 | 8 | 2002-05-21 | 00:00:00 | 2,71 | 2,73 | 2,70 | 2,73 | 125 | 2002-05-22 | 00:00:00 | 2,70 | 2,72 | 2,70 | 2,72 | 68 | 2002-05-23 | 00:00:00 | 2,72 | 2,73 | 2,71 | 2,71 | 3 | 2002-05-24 | 00:00:00 | 2,70 | 2,72 | 2,70 | 2,70 | 301 | 2002-05-27 | 00:00:00 | 2,69 | 2,71 | 2,69 | 2,71 | 83 | 2002-05-28 | 00:00:00 | 2,70 | 2,71 | 2,70 | 2,71 | 122 | 2002-05-29 | 00:00:00 | 2,70 | 2,71 | 2,70 | 2,71 | 117 | 2002-05-30 | 00:00:00 | 4,41 | 4,41 | 4,41 | 4,41 | 0 | 2002-05-31 | 00:00:00 | 2,70 | 2,73 | 2,70 | 2,73 | 73 | 2002-06-03 | 00:00:00 | 2,73 | 2,73 | 2,70 | 2,70 | 97 | 2002-06-04 | 00:00:00 | 2,70 | 2,71 | 2,70 | 2,71 | 122 | 2002-06-05 | 00:00:00 | 2,71 | 2,71 | 2,70 | 2,71 | 53 | 2002-06-06 | 00:00:00 | 2,70 | 2,71 | 2,65 | 2,71 | 1.779 | 2002-06-07 | 00:00:00 | 2,61 | 2,69 | 2,61 | 2,68 | 11 | 2002-06-10 | 00:00:00 | 4,36 | 4,36 | 4,36 | 4,36 | 0 | 2002-06-11 | 00:00:00 | 2,65 | 2,68 | 2,64 | 2,68 | 154 | 2002-06-12 | 00:00:00 | 2,67 | 2,67 | 2,65 | 2,67 | 4 | 2002-06-13 | 00:00:00 | 2,65 | 2,66 | 2,64 | 2,66 | 21 | 2002-06-14 | 00:00:00 | 2,64 | 2,65 | 2,63 | 2,65 | 9 | 2002-06-17 | 00:00:00 | 2,64 | 2,65 | 2,64 | 2,65 | 21 | 2002-06-18 | 00:00:00 | 2,64 | 2,64 | 2,55 | 2,64 | 384 | 2002-06-19 | 00:00:00 | 2,63 | 2,64 | 2,62 | 2,64 | 21 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|