(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 | | 2001-01-31 | 00:00:00 | 3,38 | 3,44 | 3,36 | 3,41 | 813 | | 2001-02-01 | 00:00:00 | 3,42 | 3,58 | 3,42 | 3,54 | 1.067 | | 2001-02-02 | 00:00:00 | 3,57 | 3,60 | 3,51 | 3,51 | 712 | | 2001-02-05 | 00:00:00 | 3,55 | 3,55 | 3,50 | 3,53 | 149 | | 2001-02-06 | 00:00:00 | 3,57 | 3,57 | 3,53 | 3,56 | 112 | | 2001-02-07 | 00:00:00 | 3,56 | 3,56 | 3,49 | 3,53 | 43 | | 2001-02-08 | 00:00:00 | 3,50 | 3,55 | 3,49 | 3,55 | 84 | | 2001-02-09 | 00:00:00 | 3,52 | 3,55 | 3,49 | 3,55 | 86 | | 2001-02-12 | 00:00:00 | 3,53 | 3,55 | 3,47 | 3,50 | 373 | | 2001-02-13 | 00:00:00 | 3,52 | 3,52 | 3,48 | 3,52 | 224 | | 2001-02-14 | 00:00:00 | 3,51 | 3,51 | 3,47 | 3,51 | 63 | | 2001-02-15 | 00:00:00 | 3,51 | 3,55 | 3,50 | 3,52 | 480 | | 2001-02-16 | 00:00:00 | 3,50 | 3,53 | 3,47 | 3,53 | 45 | | 2001-02-19 | 00:00:00 | 3,52 | 3,52 | 3,47 | 3,49 | 28.537 | | 2001-02-20 | 00:00:00 | 3,52 | 3,54 | 3,50 | 3,53 | 16 | | 2001-02-21 | 00:00:00 | 3,54 | 3,61 | 3,53 | 3,61 | 1.124 | | 2001-02-22 | 00:00:00 | 3,58 | 3,62 | 3,55 | 3,57 | 211 | | 2001-02-23 | 00:00:00 | 3,56 | 3,56 | 3,53 | 3,56 | 76 | | 2001-02-26 | 00:00:00 | 3,55 | 3,57 | 3,54 | 3,57 | 78 | | 2001-02-27 | 00:00:00 | 5,81 | 5,81 | 5,81 | 5,81 | 0 | | 2001-02-28 | 00:00:00 | 3,57 | 3,57 | 3,55 | 3,57 | 74 | | 2001-03-01 | 00:00:00 | 3,53 | 3,57 | 3,53 | 3,57 | 37 | | 2001-03-02 | 00:00:00 | 3,55 | 3,58 | 3,54 | 3,57 | 226 | | 2001-03-05 | 00:00:00 | 3,57 | 3,57 | 3,52 | 3,53 | 521 | | 2001-03-06 | 00:00:00 | 3,52 | 3,55 | 3,50 | 3,53 | 2.878 | | 2001-03-07 | 00:00:00 | 3,52 | 3,52 | 3,49 | 3,52 | 130 | | 2001-03-08 | 00:00:00 | 3,50 | 3,52 | 3,50 | 3,52 | 40 | | 2001-03-09 | 00:00:00 | 3,53 | 3,54 | 3,50 | 3,52 | 21 | | 2001-03-12 | 00:00:00 | 3,52 | 3,53 | 3,50 | 3,52 | 446 | | 2001-03-13 | 00:00:00 | 3,49 | 3,52 | 3,49 | 3,52 | 81 | | 2001-03-14 | 00:00:00 | 3,50 | 3,50 | 3,49 | 3,50 | 198 | | 2001-03-15 | 00:00:00 | 3,50 | 3,52 | 3,48 | 3,52 | 89 | | 2001-03-16 | 00:00:00 | 3,49 | 3,50 | 3,47 | 3,50 | 50 | | 2001-03-19 | 00:00:00 | 3,49 | 3,50 | 3,47 | 3,50 | 22 | | 2001-03-20 | 00:00:00 | 3,47 | 3,50 | 3,44 | 3,50 | 184 | | 2001-03-21 | 00:00:00 | 3,51 | 3,51 | 3,45 | 3,47 | 133 | | 2001-03-22 | 00:00:00 | 3,47 | 3,47 | 3,38 | 3,40 | 265 | | 2001-03-23 | 00:00:00 | 3,38 | 3,47 | 3,38 | 3,44 | 501 | | 2001-03-26 | 00:00:00 | 3,47 | 3,47 | 3,41 | 3,46 | 16 | | 2001-03-27 | 00:00:00 | 3,46 | 3,46 | 3,38 | 3,38 | 123 | | 2001-03-28 | 00:00:00 | 3,38 | 3,42 | 3,33 | 3,40 | 52 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
