(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 3,44 | 3,56 | 3,31 | 3,39 | 2.197 | | 2000-12-05 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,49 | 1.642 | | 2000-12-06 | 00:00:00 | 3,50 | 3,56 | 3,47 | 3,50 | 413 | | 2000-12-07 | 00:00:00 | 3,50 | 3,55 | 3,47 | 3,52 | 298 | | 2000-12-08 | 00:00:00 | 5,73 | 5,73 | 5,73 | 5,73 | 0 | | 2000-12-11 | 00:00:00 | 3,46 | 3,50 | 3,46 | 3,47 | 224 | | 2000-12-12 | 00:00:00 | 3,45 | 3,52 | 3,41 | 3,47 | 99 | | 2000-12-13 | 00:00:00 | 3,50 | 3,56 | 3,45 | 3,48 | 343 | | 2000-12-14 | 00:00:00 | 3,48 | 3,50 | 3,45 | 3,49 | 296 | | 2000-12-15 | 00:00:00 | 3,47 | 3,50 | 3,42 | 3,50 | 811 | | 2000-12-18 | 00:00:00 | 3,49 | 3,50 | 3,47 | 3,50 | 1.539 | | 2000-12-19 | 00:00:00 | 3,52 | 3,52 | 3,49 | 3,49 | 1.318 | | 2000-12-20 | 00:00:00 | 3,49 | 3,49 | 3,40 | 3,48 | 1.559 | | 2000-12-21 | 00:00:00 | 3,49 | 3,52 | 3,46 | 3,47 | 2.290 | | 2000-12-22 | 00:00:00 | 3,47 | 3,49 | 3,42 | 3,47 | 1.450 | | 2000-12-27 | 00:00:00 | 3,47 | 3,49 | 3,45 | 3,49 | 16 | | 2000-12-28 | 00:00:00 | 3,44 | 3,49 | 3,38 | 3,47 | 92 | | 2000-12-29 | 00:00:00 | 3,45 | 3,47 | 3,41 | 3,47 | 6.830 | | 2001-01-01 | 00:00:00 | 5,65 | 5,65 | 5,65 | 5,65 | 0 | | 2001-01-02 | 00:00:00 | 3,47 | 3,49 | 3,44 | 3,47 | 26 | | 2001-01-03 | 00:00:00 | 3,49 | 3,49 | 3,41 | 3,46 | 61 | | 2001-01-04 | 00:00:00 | 3,45 | 3,50 | 3,44 | 3,47 | 312 | | 2001-01-05 | 00:00:00 | 3,49 | 3,49 | 3,31 | 3,44 | 2.065 | | 2001-01-08 | 00:00:00 | 3,42 | 3,46 | 3,35 | 3,46 | 74 | | 2001-01-09 | 00:00:00 | 3,44 | 3,50 | 3,38 | 3,39 | 496 | | 2001-01-10 | 00:00:00 | 3,42 | 3,42 | 3,36 | 3,38 | 99 | | 2001-01-11 | 00:00:00 | 3,42 | 3,42 | 3,36 | 3,37 | 87 | | 2001-01-12 | 00:00:00 | 3,38 | 3,58 | 3,38 | 3,50 | 340 | | 2001-01-15 | 00:00:00 | 5,71 | 5,71 | 5,57 | 5,60 | 18.600 | | 2001-01-16 | 00:00:00 | 3,44 | 3,44 | 3,40 | 3,41 | 509 | | 2001-01-17 | 00:00:00 | 3,44 | 3,44 | 3,44 | 3,44 | 30 | | 2001-01-18 | 00:00:00 | 3,44 | 3,46 | 3,42 | 3,46 | 1.609 | | 2001-01-19 | 00:00:00 | 3,46 | 3,50 | 3,46 | 3,49 | 112 | | 2001-01-22 | 00:00:00 | 3,50 | 3,58 | 3,47 | 3,49 | 358 | | 2001-01-23 | 00:00:00 | 3,50 | 3,50 | 3,49 | 3,49 | 70 | | 2001-01-24 | 00:00:00 | 3,52 | 3,52 | 3,44 | 3,44 | 267 | | 2001-01-25 | 00:00:00 | 3,49 | 3,49 | 3,42 | 3,44 | 130 | | 2001-01-26 | 00:00:00 | 3,44 | 3,44 | 3,41 | 3,41 | 122 | | 2001-01-29 | 00:00:00 | 3,41 | 3,41 | 3,36 | 3,36 | 200 | | 2001-01-30 | 00:00:00 | 3,36 | 3,39 | 3,36 | 3,38 | 2.632 | | 2001-01-31 | 00:00:00 | 3,38 | 3,44 | 3,36 | 3,41 | 813 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
