(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 2024-04-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-08-14 | 00:00:00 | 2,50 | 2,51 | 2,45 | 2,50 | 6 | 2002-08-15 | 00:00:00 | 4,07 | 4,07 | 4,07 | 4,07 | 0 | 2002-08-16 | 00:00:00 | 2,46 | 2,48 | 2,43 | 2,46 | 114 | 2002-08-19 | 00:00:00 | 2,49 | 2,49 | 2,46 | 2,49 | 4 | 2002-08-20 | 00:00:00 | 2,46 | 2,48 | 2,46 | 2,48 | 3 | 2002-08-21 | 00:00:00 | 2,46 | 2,49 | 2,45 | 2,49 | 3 | 2002-08-22 | 00:00:00 | 2,47 | 2,48 | 2,46 | 2,48 | 104 | 2002-08-23 | 00:00:00 | 2,47 | 2,47 | 2,46 | 2,46 | 26 | 2002-08-26 | 00:00:00 | 2,46 | 2,49 | 2,46 | 2,49 | 83 | 2002-08-27 | 00:00:00 | 2,46 | 2,48 | 2,45 | 2,48 | 148 | 2002-08-28 | 00:00:00 | 2,48 | 2,48 | 2,45 | 2,47 | 19 | 2002-08-29 | 00:00:00 | 2,47 | 2,47 | 2,45 | 2,47 | 17 | 2002-08-30 | 00:00:00 | 2,45 | 2,48 | 2,44 | 2,48 | 86 | 2002-09-02 | 00:00:00 | 2,45 | 2,48 | 2,42 | 2,48 | 66 | 2002-09-03 | 00:00:00 | 2,44 | 2,46 | 2,44 | 2,46 | 469 | 2002-09-04 | 00:00:00 | 2,44 | 2,46 | 2,41 | 2,46 | 13 | 2002-09-05 | 00:00:00 | 2,44 | 2,46 | 2,42 | 2,46 | 53 | 2002-09-06 | 00:00:00 | 2,44 | 2,44 | 2,44 | 2,44 | 34 | 2002-09-09 | 00:00:00 | 2,41 | 2,44 | 2,39 | 2,42 | 32 | 2002-09-10 | 00:00:00 | 2,44 | 2,44 | 2,39 | 2,42 | 55 | 2002-09-11 | 00:00:00 | 2,39 | 2,42 | 2,39 | 2,42 | 21 | 2002-09-12 | 00:00:00 | 2,42 | 2,42 | 2,39 | 2,42 | 89 | 2002-09-13 | 00:00:00 | 2,42 | 2,42 | 2,41 | 2,42 | 24 | 2002-09-16 | 00:00:00 | 2,41 | 2,42 | 2,41 | 2,42 | 16 | 2002-09-17 | 00:00:00 | 2,39 | 2,42 | 2,38 | 2,42 | 30 | 2002-09-18 | 00:00:00 | 2,38 | 2,39 | 2,36 | 2,39 | 43 | 2002-09-19 | 00:00:00 | 2,39 | 2,39 | 2,39 | 2,39 | 22 | 2002-09-20 | 00:00:00 | 2,37 | 2,39 | 2,30 | 2,36 | 61 | 2002-09-23 | 00:00:00 | 2,34 | 2,34 | 2,34 | 2,34 | 22 | 2002-09-24 | 00:00:00 | 2,30 | 2,34 | 2,16 | 2,34 | 35 | 2002-09-25 | 00:00:00 | 2,34 | 2,36 | 2,34 | 2,36 | 39 | 2002-09-26 | 00:00:00 | 2,38 | 2,39 | 2,38 | 2,39 | 3 | 2002-09-27 | 00:00:00 | 2,39 | 2,41 | 2,39 | 2,41 | 22 | 2002-09-30 | 00:00:00 | 2,34 | 2,41 | 2,22 | 2,41 | 71 | 2002-10-01 | 00:00:00 | 2,38 | 2,41 | 2,38 | 2,41 | 9 | 2002-10-02 | 00:00:00 | 2,32 | 2,34 | 2,32 | 2,34 | 14 | 2002-10-03 | 00:00:00 | 2,34 | 2,38 | 2,33 | 2,38 | 8 | 2002-10-04 | 00:00:00 | 2,37 | 2,38 | 2,37 | 2,38 | 1 | 2002-10-07 | 00:00:00 | 3,86 | 3,86 | 3,83 | 3,83 | 0 | 2002-10-08 | 00:00:00 | 2,37 | 2,38 | 2,37 | 2,38 | 3 | 2002-10-09 | 00:00:00 | 2,37 | 2,38 | 2,34 | 2,38 | 4 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|