ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,052.31
      0.17%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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

      0.0302
      0.00 (0.00%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      INA Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 01 2024 0.034 0.00 0.00% 0.034 0.034 0.0332 82,700
      Feb 29 2024 0.034 -0.0004 -1.16% 0.033 0.0344 0.033 1,024,071
      Feb 28 2024 0.0344 0.0002 0.58% 0.0332 0.0346 0.033 461,500
      Feb 27 2024 0.0342 0.0012 3.64% 0.0342 0.0342 0.0342 1,812
      Feb 26 2024 0.033 -0.0016 -4.62% 0.0348 0.0348 0.033 51,512
      Feb 23 2024 0.0346 0.0006 1.76% 0.0338 0.0346 0.0334 999,451
      Feb 22 2024 0.034 -0.0014 -3.95% 0.0342 0.035 0.0334 428,874
      Feb 21 2024 0.0354 0.00 0.00% 0.0354 0.0354 0.0354 8,300
      Feb 20 2024 0.0354 0.00 0.00% 0.0344 0.0354 0.0344 382,380
      Feb 19 2024 0.0354 0.0002 0.57% 0.0344 0.0356 0.0344 114,837

      Your Recent History

      EU
      INA
      Inapa Inv Part Gestao
      LSE
      55IH
      Hsbc Bk.24
      BOV
      CSNAQ112
      CSNAQ112 Ex:10,53
      BIT
      S31828
      Societe Generale Effekten
      LSE
      0JFK
      Ishares S&p Global Techn...
      LSE
      HIUA
      Hsbc Msci Us Is
      COIN
      CVTTETH
      Civitas Protocol
      COIN
      BTCFGBP
      USOTC
      OGDHS
      Otis Gallery (PK)
      NYSE
      AEL-A
      American National
      EU
      Q925S
      Q925S
      USOTC
      OSGCF
      OSG (PK)
      BIT
      CHINA
      UBS MSCI CHINA A SF UCIT...
      COIN
      MKEYBTC
      MEDIKEY
      USOTC
      RMMCS
      RSE Archive (GM)
      NASDAQ
      AXSKX
      AXS Sustainable Income F...
      Delayed Upgrade Clock