ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.295
0.00%
Bitcoin
67,811.78
0.13%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Inapa Inv Part Gestao (INA)

  7. Inapa Inv Part Gestao (INA) Historical

INA Inapa Inv Part Gestao

0.0292
-0.0014 (-4.58%)
May 31 2024 - Closed
Delayed by 15 minutes

INA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0292 -0.0014 -4.58% 0.0306 0.0306 0.0292 1,100,226
May 30 2024 0.0306 0.00 0.00% 0.03 0.0306 0.03 100,914
May 29 2024 0.0306 0.00 0.00% 0.0306 0.0306 0.0306 45
May 28 2024 0.0306 0.00 0.00% 0.0304 0.0306 0.0304 300,045
May 27 2024 0.0306 0.00 0.00% 0.03 0.0306 0.03 154,000
May 24 2024 0.0306 -0.0004 -1.29% 0.03 0.0306 0.03 297,150
May 23 2024 0.031 0.0006 1.97% 0.0302 0.0312 0.03 729,701
May 22 2024 0.0304 -0.0006 -1.94% 0.0302 0.031 0.0302 91,666
May 21 2024 0.031 0.00 0.00% 0.0314 0.0314 0.031 9,000
May 20 2024 0.031 0.0008 2.65% 0.0302 0.0318 0.0302 209,000
May 17 2024 0.0302 0.00 0.00% 0.0302 0.0302 0.0302 0.00
May 16 2024 0.0302 -0.0008 -2.58% 0.0318 0.0318 0.0302 227,171
May 15 2024 0.031 -0.0006 -1.90% 0.031 0.031 0.031 110,000
May 14 2024 0.0316 0.001 3.27% 0.0302 0.0316 0.0302 112,502
May 13 2024 0.0306 -0.0004 -1.29% 0.0318 0.0318 0.0306 65,928
May 10 2024 0.031 -0.001 -3.13% 0.0312 0.0316 0.03 1,367,579
May 09 2024 0.032 0.0008 2.56% 0.0312 0.032 0.031 1,603,481
May 08 2024 0.0312 0.0002 0.65% 0.0312 0.0312 0.0312 50,000
May 07 2024 0.031 0.00 0.00% 0.031 0.0318 0.0308 197,756
May 06 2024 0.031 0.0006 1.97% 0.0306 0.031 0.0306 105,355
May 03 2024 0.0304 0.0004 1.33% 0.0294 0.031 0.0292 1,055,912
May 02 2024 0.03 -0.0032 -9.64% 0.032 0.033 0.0282 6,811,330
Apr 30 2024 0.0332 0.00 0.00% 0.0332 0.0332 0.0332 0.00
Apr 29 2024 0.0332 -0.0008 -2.35% 0.034 0.034 0.0332 15,000
Apr 26 2024 0.034 0.001 3.03% 0.0332 0.034 0.0332 16,000
Apr 25 2024 0.033 -0.001 -2.94% 0.0332 0.0332 0.033 100,000
Apr 24 2024 0.034 0.00 0.00% 0.0344 0.0344 0.0332 33,945
Apr 23 2024 0.034 -0.0006 -1.73% 0.0328 0.0346 0.0328 73,368
Apr 22 2024 0.0346 0.00 0.00% 0.0346 0.0346 0.0346 0.00
Apr 19 2024 0.0346 0.0008 2.37% 0.0334 0.0346 0.0334 2,500
Apr 18 2024 0.0338 -0.0004 -1.17% 0.0336 0.035 0.0322 1,352,906
Apr 17 2024 0.0342 0.0008 2.40% 0.0348 0.0348 0.0336 254,514
Apr 16 2024 0.0334 -0.0024 -6.70% 0.0338 0.0338 0.0334 100,000
Apr 15 2024 0.0358 0.00 0.00% 0.0358 0.0358 0.0358 0.00
Apr 12 2024 0.0358 0.0002 0.56% 0.0356 0.0358 0.0356 2,500
Apr 11 2024 0.0356 0.0002 0.56% 0.0354 0.0356 0.034 63,950
Apr 10 2024 0.0354 0.0006 1.72% 0.035 0.0364 0.0334 1,491,866
Apr 09 2024 0.0348 0.00 0.00% 0.0336 0.0348 0.0336 244,892
Apr 08 2024 0.0348 0.0002 0.58% 0.0346 0.0348 0.0346 512,823
Apr 05 2024 0.0346 0.00 0.00% 0.0346 0.0346 0.0346 634
Apr 04 2024 0.0346 0.0002 0.58% 0.0336 0.0346 0.0336 62,600
Apr 03 2024 0.0344 0.0002 0.58% 0.034 0.0344 0.034 327,403
Apr 02 2024 0.0342 -0.0002 -0.58% 0.0344 0.0344 0.0334 25,000
Mar 28 2024 0.0344 0.0004 1.18% 0.0332 0.0344 0.0332 1,200
Mar 27 2024 0.034 0.0008 2.41% 0.0326 0.034 0.0324 601,176
Mar 26 2024 0.0332 0.00 0.00% 0.0322 0.0332 0.0322 108,942
Mar 25 2024 0.0332 0.00 0.00% 0.033 0.0332 0.032 281,832
Mar 22 2024 0.0332 0.0002 0.61% 0.0322 0.0332 0.0322 102,710
Mar 21 2024 0.033 0.00 0.00% 0.033 0.033 0.033 66,376
Mar 20 2024 0.033 0.0002 0.61% 0.0328 0.033 0.0322 113,400
Mar 19 2024 0.0328 0.00 0.00% 0.032 0.0328 0.032 5,700
Mar 18 2024 0.0328 0.0002 0.61% 0.0326 0.0328 0.032 220,841
Mar 15 2024 0.0326 -0.0002 -0.61% 0.0328 0.0328 0.032 37,500
Mar 14 2024 0.0328 0.00 0.00% 0.0324 0.0328 0.0322 74,760
Mar 13 2024 0.0328 -0.0002 -0.61% 0.032 0.0328 0.032 122,200
Mar 12 2024 0.033 0.0004 1.23% 0.0318 0.033 0.0318 63,800
Mar 11 2024 0.0326 -0.0004 -1.21% 0.032 0.033 0.0318 411,500
Mar 08 2024 0.033 -0.0008 -2.37% 0.033 0.033 0.033 61,015
Mar 07 2024 0.0338 0.00 0.00% 0.0338 0.0338 0.032 132,600
Mar 06 2024 0.0338 0.00 0.00% 0.0338 0.0338 0.0338 0.00
Mar 05 2024 0.0338 0.0014 4.32% 0.0328 0.034 0.0326 910,241
Mar 04 2024 0.0324 -0.0016 -4.71% 0.034 0.034 0.0322 624,684

Your Recent History

EU
INA
Inapa Inv Part Gestao
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved