(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-28 | 00:00:00 | 3,38 | 3,42 | 3,33 | 3,40 | 52 | | 2001-03-29 | 00:00:00 | 3,39 | 3,42 | 3,37 | 3,41 | 34 | | 2001-03-30 | 00:00:00 | 3,42 | 3,42 | 3,38 | 3,41 | 180 | | 2001-04-02 | 00:00:00 | 3,41 | 3,41 | 3,38 | 3,41 | 50 | | 2001-04-03 | 00:00:00 | 3,38 | 3,38 | 3,19 | 3,38 | 45 | | 2001-04-04 | 00:00:00 | 3,36 | 3,38 | 3,31 | 3,38 | 66 | | 2001-04-05 | 00:00:00 | 3,38 | 3,42 | 3,36 | 3,38 | 532 | | 2001-04-06 | 00:00:00 | 3,40 | 3,42 | 3,37 | 3,38 | 97 | | 2001-04-09 | 00:00:00 | 3,38 | 3,39 | 3,32 | 3,39 | 120 | | 2001-04-10 | 00:00:00 | 3,36 | 3,40 | 3,35 | 3,39 | 94 | | 2001-04-11 | 00:00:00 | 3,39 | 3,41 | 3,36 | 3,39 | 83 | | 2001-04-12 | 00:00:00 | 3,39 | 3,40 | 3,34 | 3,38 | 374 | | 2001-04-13 | 00:00:00 | 5,50 | 5,50 | 5,50 | 5,50 | 0 | | 2001-04-16 | 00:00:00 | 5,50 | 5,50 | 5,50 | 5,50 | 0 | | 2001-04-17 | 00:00:00 | 3,38 | 3,39 | 3,31 | 3,31 | 200 | | 2001-04-18 | 00:00:00 | 3,31 | 3,36 | 3,30 | 3,31 | 104 | | 2001-04-19 | 00:00:00 | 3,31 | 3,31 | 3,25 | 3,30 | 81 | | 2001-04-20 | 00:00:00 | 3,28 | 3,29 | 3,25 | 3,28 | 125 | | 2001-04-23 | 00:00:00 | 3,24 | 3,27 | 3,24 | 3,27 | 19 | | 2001-04-24 | 00:00:00 | 3,23 | 3,28 | 3,22 | 3,28 | 34 | | 2001-04-25 | 00:00:00 | 5,35 | 5,35 | 5,35 | 5,35 | 0 | | 2001-04-26 | 00:00:00 | 3,24 | 3,28 | 3,17 | 3,28 | 30 | | 2001-04-27 | 00:00:00 | 3,28 | 3,28 | 3,20 | 3,23 | 110 | | 2001-04-30 | 00:00:00 | 3,28 | 3,28 | 3,22 | 3,27 | 55 | | 2001-05-01 | 00:00:00 | 5,33 | 5,33 | 5,33 | 5,33 | 0 | | 2001-05-02 | 00:00:00 | 3,28 | 3,28 | 3,25 | 3,27 | 13 | | 2001-05-03 | 00:00:00 | 3,22 | 3,28 | 3,22 | 3,24 | 11 | | 2001-05-04 | 00:00:00 | 3,24 | 3,24 | 3,20 | 3,24 | 63 | | 2001-05-07 | 00:00:00 | 3,24 | 3,24 | 3,22 | 3,23 | 71 | | 2001-05-08 | 00:00:00 | 3,22 | 3,22 | 3,12 | 3,12 | 130 | | 2001-05-09 | 00:00:00 | 3,10 | 3,15 | 3,09 | 3,14 | 115 | | 2001-05-10 | 00:00:00 | 3,14 | 3,15 | 3,12 | 3,15 | 21 | | 2001-05-11 | 00:00:00 | 3,15 | 3,17 | 3,15 | 3,17 | 13 | | 2001-05-14 | 00:00:00 | 3,14 | 3,14 | 3,09 | 3,09 | 10.968 | | 2001-05-15 | 00:00:00 | 3,13 | 3,22 | 3,09 | 3,22 | 172 | | 2001-05-16 | 00:00:00 | 3,17 | 3,26 | 3,14 | 3,26 | 92 | | 2001-05-17 | 00:00:00 | 3,25 | 3,25 | 3,16 | 3,17 | 42 | | 2001-05-18 | 00:00:00 | 3,16 | 3,28 | 3,16 | 3,28 | 206 | | 2001-05-21 | 00:00:00 | 3,25 | 3,25 | 3,17 | 3,25 | 159 | | 2001-05-22 | 00:00:00 | 3,22 | 3,24 | 3,22 | 3,24 | 177 | | 2001-05-23 | 00:00:00 | 3,24 | 3,25 | 3,19 | 3,25 | 55 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
