Inapa Inv Part Gestao Historical Data - INA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0004	12.5	0.0032	0.0044	0.003	4256749	0.00366064	DE
4	0.0024	200	0.0012	0.0078	0.0008	8485958	0.00286008	DE
12	-0.0258	-87.7551020408	0.0294	0.0304	0.0008	3079449	0.00455882	DE
26	-0.0312	-89.6551724138	0.0348	0.0364	0.0008	1636100	0.00818098	DE
52	-0.0368	-91.0891089109	0.0404	0.048	0.0008	1297736	0.01949818	DE
156	-0.0329	-90.1369863014	0.0365	0.071	0.0008	1045975	0.03195247	DE
260	-0.047	-92.8853754941	0.0506	0.071	0.0008	694770	0.03248409	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1724430600	0.0038	0.0004	11.76	0.0034	0.0038	0.0034	3249788
1724344200	0.0034	-0.0004	-10.53	0.0038	0.004	0.0034	2576576
1724257800	0.0038	-0.0002	-5.00	0.0044	0.0044	0.0034	4420808
1724171400	0.004	0.0006	17.65	0.0032	0.004	0.0032	4132057
1724085000	0.0034	-0.0002	-5.56	0.0032	0.0036	0.003	6904514
1723825800	0.0036	0.0006	20.00	0.003	0.004	0.003	4442323
1723739400	0.003	0.0008	36.36	0.0023999	0.0032	0.0023999	6540321
1723653000	0.0022	0	0.00	0.0023999	0.0026	0.0022	809644
1723566600	0.0022	0.0002	10.00	0.0018	0.0026	0.0018	4326407
1723480200	0.002	0.0002	11.11	0.0018	0.0023999	0.0014	7086541
1723221000	0.0018	0.0002	12.50	0.0018	0.002	0.0011999	5871936
1723134600	0.0016	-0.0004	-20.00	0.002	0.0023999	0.0016	2135345
1723048200	0.002	0.0002	11.11	0.0018	0.0026	0.0018	3160612
1722961800	0.0018	0.0004	28.57	0.0014	0.0022	0.0014	4972646
1722875400	0.0014	-0.0008	-36.36	0.0008	0.0016	0.0008	4291210
1722616200	0.0022	-0.0014	-38.89	0.0032	0.0036	0.0022	14782167
1722529800	0.0036	0	0.00	0.0034	0.004	0.0034	9801759
1722443400	0.0036	0.0014	63.64	0.0022	0.0052	0.0022	38339669
1722357000	0.0022	-0.0272	-92.52	0.0011999	0.0078	0.0011999	29875562
1722270600	0.0294	0	0.00	0.0294	0.0294	0.0294	0
1722011400	0.0294	0	0.00	0.0294	0.0294	0.0294	0
1721925000	0.0294	0	0.00	0.0294	0.0294	0.0294	0
1721838600	0.0294	0	0.00	0.0294	0.0294	0.0294	0
1721752200	0.0294	0	0.00	0.0294	0.0294	0.0294	0
1721665800	0.0294	0	0.00	0.0294	0.0294	0.0294	0
1721406600	0.0294	0	0.00	0.0294	0.0294	0.0294	20000
1721320200	0.0294	0.0002	0.68	0.0294	0.0294	0.0294	50000
1721233800	0.0292	0	0.00	0.029	0.0296	0.029	119225
1721147400	0.0292	0.0006	2.10	0.0282	0.0296	0.0282	256704
1721061000	0.0286	-0.0014	-4.67	0.03	0.03	0.0286	246861
1720801800	0.03	0	0.00	0.03	0.03	0.03	0
1720715400	0.03	0	0.00	0.03	0.03	0.029	132600
1720629000	0.03	0	0.00	0.03	0.03	0.03	0
1720542600	0.03	0.0008	2.74	0.0292	0.03	0.029	416000
1720456200	0.0292	-0.0002	-0.68	0.0292	0.0292	0.0292	2000
1720197000	0.0294	0.0006	2.08	0.029	0.0294	0.029	430369
1720110600	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1720024200	0.0288	0.0004	1.41	0.0282	0.0288	0.028	16060
1719937800	0.0284	-0.0006	-2.07	0.0282	0.029	0.0282	140062
1719851400	0.029	0	0.00	0.027	0.029	0.0268	180494
1719592200	0.029	-0.0002	-0.68	0.029	0.0292	0.028	154738
1719505800	0.0292	0.0018	6.57	0.029	0.0292	0.028	87762
1719419400	0.0274	-0.0018	-6.16	0.0292	0.0292	0.0274	136748
1719333000	0.0292	0	0.00	0.029	0.0292	0.029	46348
1719246600	0.0292	0	0.00	0.0292	0.0292	0.0292	14573
1718987400	0.0292	0	0.00	0.0282	0.0292	0.0282	7500
1718901000	0.0292	0.0002	0.69	0.0292	0.0292	0.0292	2000
1718814600	0.029	0	0.00	0.029	0.029	0.029	77718
1718728200	0.029	0	0.00	0.028	0.029	0.028	448467
1718641800	0.029	0.001	3.57	0.0282	0.029	0.028	262914
1718382600	0.028	-0.0018	-6.04	0.0282	0.0294	0.028	695340
1718296200	0.0298	0.0006	2.05	0.0296	0.0298	0.0296	620000
1718209800	0.0292	-0.0008	-2.67	0.0294	0.0298	0.028	2025927
1718123400	0.03	0	0.00	0.0294	0.03	0.0294	180250
1718037000	0.03	-0.0002	-0.66	0.0294	0.03	0.029	1166401
1717777800	0.0302	0.0002	0.67	0.03	0.0302	0.029	643144
1717691400	0.03	0.0006	2.04	0.03	0.03	0.0294	62109
1717605000	0.0294	-0.0004	-1.34	0.029	0.03	0.029	182952
1717518600	0.0298	-0.0004	-1.32	0.0302	0.0302	0.0292	253550
1717432200	0.0302	0.001	3.42	0.0294	0.0304	0.029	271008
1717173000	0.0292	-0.0014	-4.58	0.0306	0.0306	0.0292	1100226
1717086600	0.0306	0	0.00	0.03	0.0306	0.03	100914
1717000200	0.0306	0	0.00	0.0306	0.0306	0.0306	45
1716913800	0.0306	0	0.00	0.0304	0.0306	0.0304	300045
1716827400	0.0306	0	0.00	0.03	0.0306	0.03	154000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Inapa Inv Part Gestao (INA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Inapa Inv Part Gestao (INA) Historical

Inapa Inv Part Gestao (INA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History