![Inapa Inv Part Gestao](/common/images/company/EU_INA.png)
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 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.