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 2024-04-24
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2002-10-09	00:00:00	2,37	2,38	2,34	2,38	4
2002-10-10	00:00:00	2,36	2,38	2,36	2,38	9
2002-10-11	00:00:00	2,34	2,38	2,31	2,38	32
2002-10-14	00:00:00	2,34	2,37	2,34	2,37	4
2002-10-15	00:00:00	2,34	2,34	2,27	2,30	83
2002-10-16	00:00:00	2,31	2,31	2,30	2,30	11
2002-10-17	00:00:00	2,27	2,36	2,23	2,36	39
2002-10-18	00:00:00	2,34	2,34	2,30	2,34	4
2002-10-21	00:00:00	2,34	2,34	2,31	2,34	4
2002-10-22	00:00:00	2,28	2,33	2,28	2,33	4
2002-10-23	00:00:00	2,29	2,34	2,27	2,34	492
2002-10-24	00:00:00	2,33	2,33	2,33	2,33	1
2002-10-25	00:00:00	2,33	2,33	2,33	2,33	1
2002-10-28	00:00:00	2,33	2,33	2,33	2,33	47
2002-10-29	00:00:00	2,33	2,33	2,33	2,33	1
2002-10-30	00:00:00	2,30	2,33	2,30	2,33	3
2002-10-31	00:00:00	2,31	2,33	2,31	2,33	53
2002-11-01	00:00:00	3,80	3,80	3,80	3,80	0
2002-11-04	00:00:00	2,34	2,35	2,34	2,35	21
2002-11-05	00:00:00	2,34	2,34	2,31	2,34	34
2002-11-06	00:00:00	2,33	2,34	2,33	2,34	9
2002-11-07	00:00:00	2,34	2,46	2,34	2,46	136
2002-11-08	00:00:00	2,39	2,46	2,39	2,46	19
2002-11-11	00:00:00	2,36	2,39	2,33	2,39	6
2002-11-12	00:00:00	2,34	2,51	2,34	2,49	81
2002-11-13	00:00:00	2,46	2,70	2,45	2,70	154
2002-11-14	00:00:00	2,52	2,61	2,46	2,50	889
2002-11-15	00:00:00	2,49	2,52	2,15	2,42	1.272
2002-11-18	00:00:00	2,42	2,47	2,34	2,43	167
2002-11-19	00:00:00	2,44	2,53	2,37	2,53	104
2002-11-20	00:00:00	2,46	2,51	2,46	2,47	94
2002-11-21	00:00:00	2,49	2,53	2,42	2,53	443
2002-11-22	00:00:00	2,49	2,49	2,46	2,47	128
2002-11-25	00:00:00	2,47	2,50	2,46	2,50	58
2002-11-26	00:00:00	2,46	2,47	2,45	2,46	164
2002-11-27	00:00:00	2,42	2,45	2,39	2,39	355
2002-11-28	00:00:00	2,39	2,39	2,33	2,34	418
2002-11-29	00:00:00	2,34	2,37	2,27	2,34	234
2002-12-02	00:00:00	2,30	2,36	2,30	2,36	213
2002-12-03	00:00:00	2,32	2,34	2,31	2,31	210
2002-12-04	00:00:00	2,32	2,35	2,32	2,35	48
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 > >>