Inapa Inv Part Gestao Historical Data - INA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Inapa Inv Part Gestao (INA)
Inapa Inv Part Gestao (INA) Historical

Inapa Inv Part Gestao (INA)

0.0294

0.00

(0.00%)

Closed July 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0294	0.0294	0.0294	20000	0.0294	DE
4	0.0004	1.37931034483	0.029	0.03	0.0268	177256	0.02916581	DE
12	0	0	0.0294	0.032	0.0268	333654	0.02997952	DE
26	-0.007	-19.2307692308	0.0364	0.0378	0.0268	381265	0.03205024	DE
52	-0.0086	-22.6315789474	0.038	0.048	0.0266	691884	0.03594605	DE
156	-0.0056	-16	0.035	0.071	0.017	831656	0.03959098	DE
260	-0.0246	-45.5555555556	0.054	0.071	0.017	563212	0.03979652	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	0.0292	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
1716568200	0.0306	-0.0004	-1.29	0.03	0.0306	0.03	297150
1716481800	0.031	0.0006	1.97	0.0302	0.0312	0.03	729701
1716395400	0.0304	-0.0006	-1.94	0.0302	0.031	0.0302	91666
1716309000	0.031	0	0.00	0.0314	0.0314	0.031	9000
1716222600	0.031	0.0008	2.65	0.0302	0.0318	0.0302	209000
1715963400	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1715877000	0.0302	-0.0008	-2.58	0.0318	0.0318	0.0302	227171
1715790600	0.031	-0.0006	-1.90	0.031	0.031	0.031	110000
1715704200	0.0316	0.001	3.27	0.0302	0.0316	0.0302	112502
1715617800	0.0306	-0.0004	-1.29	0.0318	0.0318	0.0306	65928
1715358600	0.031	-0.001	-3.13	0.0312	0.0316	0.03	1367579
1715272200	0.032	0.0008	2.56	0.0312	0.032	0.031	1603481
1715185800	0.0312	0.0002	0.65	0.0312	0.0312	0.0312	50000
1715099400	0.031	0	0.00	0.031	0.0318	0.0308	197756
1715013000	0.031	0.0006	1.97	0.0306	0.031	0.0306	105355
1714753800	0.0304	0.0004	1.33	0.0294	0.031	0.0292	1055912
1714667400	0.03	-0.0032	-9.64	0.032	0.033	0.0282	6811330
1714494600	0.0332	0	0.00	0.0332	0.0332	0.0332	0
1714408200	0.0332	-0.0008	-2.35	0.034	0.034	0.0332	15000

Inapa Inv Part Gestao

Delayed Upgrade Clock

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