(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 4,04 | 4,04 | 4,02 | 4,04 | 63 | | 2000-10-10 | 00:00:00 | 4,04 | 4,04 | 4,02 | 4,03 | 570 | | 2000-10-11 | 00:00:00 | 4,05 | 4,05 | 3,96 | 4,01 | 120 | | 2000-10-12 | 00:00:00 | 3,98 | 4,05 | 3,98 | 4,02 | 376 | | 2000-10-13 | 00:00:00 | 4,04 | 4,04 | 3,96 | 3,99 | 174 | | 2000-10-16 | 00:00:00 | 4,02 | 4,30 | 4,02 | 4,13 | 439 | | 2000-10-17 | 00:00:00 | 4,14 | 4,14 | 4,05 | 4,10 | 169 | | 2000-10-18 | 00:00:00 | 4,08 | 4,08 | 3,99 | 4,04 | 89 | | 2000-10-19 | 00:00:00 | 4,05 | 4,05 | 3,99 | 4,01 | 55 | | 2000-10-20 | 00:00:00 | 4,00 | 4,00 | 3,93 | 3,93 | 166 | | 2000-10-23 | 00:00:00 | 3,93 | 3,93 | 3,68 | 3,84 | 733 | | 2000-10-24 | 00:00:00 | 3,90 | 3,96 | 3,56 | 3,93 | 425 | | 2000-10-25 | 00:00:00 | 3,89 | 3,89 | 3,68 | 3,81 | 565 | | 2000-10-26 | 00:00:00 | 3,75 | 3,77 | 3,64 | 3,64 | 1.031 | | 2000-10-27 | 00:00:00 | 3,68 | 3,74 | 3,65 | 3,73 | 130 | | 2000-10-30 | 00:00:00 | 3,73 | 3,74 | 3,69 | 3,74 | 48 | | 2000-10-31 | 00:00:00 | 3,71 | 3,74 | 3,71 | 3,74 | 58 | | 2000-11-01 | 00:00:00 | 6,10 | 6,10 | 6,10 | 6,10 | 0 | | 2000-11-02 | 00:00:00 | 3,74 | 3,99 | 3,74 | 3,96 | 187 | | 2000-11-03 | 00:00:00 | 3,97 | 3,97 | 3,82 | 3,84 | 1.021 | | 2000-11-06 | 00:00:00 | 3,70 | 3,81 | 3,70 | 3,74 | 195 | | 2000-11-07 | 00:00:00 | 3,74 | 3,79 | 3,74 | 3,74 | 22 | | 2000-11-08 | 00:00:00 | 3,77 | 3,77 | 3,74 | 3,77 | 3 | | 2000-11-09 | 00:00:00 | 3,77 | 3,80 | 3,74 | 3,77 | 21 | | 2000-11-10 | 00:00:00 | 3,77 | 3,77 | 3,74 | 3,75 | 19 | | 2000-11-13 | 00:00:00 | 3,74 | 3,77 | 3,69 | 3,74 | 57 | | 2000-11-14 | 00:00:00 | 3,73 | 3,74 | 3,69 | 3,73 | 84 | | 2000-11-15 | 00:00:00 | 3,73 | 3,76 | 3,73 | 3,74 | 159 | | 2000-11-16 | 00:00:00 | 3,77 | 3,81 | 3,74 | 3,81 | 29 | | 2000-11-17 | 00:00:00 | 3,50 | 3,67 | 3,50 | 3,67 | 3.418 | | 2000-11-20 | 00:00:00 | 3,62 | 3,66 | 3,50 | 3,53 | 1.800 | | 2000-11-21 | 00:00:00 | 3,53 | 3,53 | 3,38 | 3,41 | 1.195 | | 2000-11-22 | 00:00:00 | 3,38 | 3,68 | 3,17 | 3,47 | 4.260 | | 2000-11-23 | 00:00:00 | 3,56 | 3,63 | 3,38 | 3,50 | 1.560 | | 2000-11-24 | 00:00:00 | 3,53 | 3,55 | 3,41 | 3,44 | 3.160 | | 2000-11-27 | 00:00:00 | 3,45 | 3,49 | 3,38 | 3,47 | 1.855 | | 2000-11-28 | 00:00:00 | 3,44 | 3,47 | 3,38 | 3,42 | 2.523 | | 2000-11-29 | 00:00:00 | 3,38 | 3,50 | 3,38 | 3,50 | 1.901 | | 2000-11-30 | 00:00:00 | 3,41 | 3,68 | 3,12 | 3,12 | 6.865 | | 2000-12-01 | 00:00:00 | 5,08 | 5,08 | 5,08 | 5,08 | 0 | | 2000-12-04 | 00:00:00 | 3,44 | 3,56 | 3,31 | 3,39 | 2.197 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
