Inapa - Investimentos, Participações e Gestão, S.A. (IPB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0390

0.0000

(0.00%)

As of 09:50PM CEST. Market open.

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	0.0380	0.0390	0.0380	0.0390	0.0390	1,000
Mar 24, 2023	0.0390	0.0390	0.0385	0.0385	0.0385	-
Mar 23, 2023	0.0400	0.0405	0.0400	0.0405	0.0405	-
Mar 22, 2023	0.0390	0.0410	0.0390	0.0410	0.0410	-
Mar 21, 2023	0.0390	0.0520	0.0390	0.0415	0.0415	1,000
Mar 20, 2023	0.0395	0.0405	0.0395	0.0405	0.0405	-
Mar 17, 2023	0.0405	0.0405	0.0405	0.0405	0.0405	-
Mar 16, 2023	0.0405	0.0425	0.0405	0.0425	0.0425	-
Mar 15, 2023	0.0425	0.0425	0.0420	0.0420	0.0420	-
Mar 14, 2023	0.0425	0.0435	0.0425	0.0435	0.0435	-
Mar 13, 2023	0.0430	0.0435	0.0430	0.0435	0.0435	-
Mar 10, 2023	0.0435	0.0440	0.0435	0.0440	0.0440	-
Mar 09, 2023	0.0420	0.0435	0.0420	0.0435	0.0435	-
Mar 08, 2023	0.0415	0.0430	0.0415	0.0430	0.0430	-
Mar 07, 2023	0.0425	0.0430	0.0425	0.0430	0.0430	-
Mar 06, 2023	0.0435	0.0435	0.0430	0.0430	0.0430	-
Mar 03, 2023	0.0440	0.0450	0.0440	0.0450	0.0450	-
Mar 02, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 01, 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
Feb 28, 2023	0.0460	0.0480	0.0460	0.0480	0.0480	-
Feb 27, 2023	0.0485	0.0485	0.0485	0.0485	0.0485	-
Feb 24, 2023	0.0510	0.0510	0.0500	0.0500	0.0500	-
Feb 23, 2023	0.0495	0.0500	0.0495	0.0500	0.0500	-
Feb 22, 2023	0.0480	0.0500	0.0480	0.0500	0.0500	-
Feb 21, 2023	0.0480	0.0500	0.0480	0.0500	0.0500	-
Feb 20, 2023	0.0455	0.0455	0.0455	0.0455	0.0455	-
Feb 17, 2023	0.0500	0.0500	0.0470	0.0470	0.0470	-
Feb 16, 2023	0.0505	0.0505	0.0500	0.0500	0.0500	-
Feb 15, 2023	0.0530	0.0530	0.0525	0.0525	0.0525	-
Feb 14, 2023	0.0550	0.0550	0.0545	0.0545	0.0545	-
Feb 13, 2023	0.0535	0.0535	0.0535	0.0535	0.0535	-
Feb 10, 2023	0.0565	0.0575	0.0565	0.0575	0.0575	-
Feb 09, 2023	0.0575	0.0590	0.0575	0.0590	0.0590	-
Feb 08, 2023	0.0585	0.0605	0.0585	0.0605	0.0605	-
Feb 07, 2023	0.0590	0.0590	0.0590	0.0590	0.0590	-
Feb 06, 2023	0.0590	0.0590	0.0590	0.0590	0.0590	-
Feb 03, 2023	0.0595	0.0605	0.0595	0.0605	0.0605	-
Feb 02, 2023	0.0630	0.0630	0.0620	0.0620	0.0620	-
Feb 01, 2023	0.0570	0.0620	0.0570	0.0620	0.0620	-
Jan 31, 2023	0.0505	0.0570	0.0505	0.0570	0.0570	-
Jan 30, 2023	0.0510	0.0530	0.0510	0.0530	0.0530	-
Jan 27, 2023	0.0525	0.0535	0.0525	0.0535	0.0535	-
Jan 26, 2023	0.0560	0.0560	0.0545	0.0545	0.0545	-
Jan 25, 2023	0.0605	0.0605	0.0580	0.0580	0.0580	-
Jan 24, 2023	0.0610	0.0620	0.0610	0.0620	0.0620	14,000
Jan 23, 2023	0.0470	0.0650	0.0470	0.0650	0.0650	20,000
Jan 20, 2023	0.0430	0.0450	0.0430	0.0450	0.0450	-
Jan 19, 2023	0.0435	0.0435	0.0435	0.0435	0.0435	-
Jan 18, 2023	0.0340	0.0420	0.0340	0.0420	0.0420	-
Jan 17, 2023	0.0335	0.0350	0.0335	0.0350	0.0350	-
Jan 16, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 13, 2023	0.0335	0.0345	0.0335	0.0345	0.0345	-
Jan 12, 2023	0.0335	0.0345	0.0335	0.0345	0.0345	-
Jan 11, 2023	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jan 10, 2023	0.0330	0.0345	0.0330	0.0345	0.0345	-
Jan 09, 2023	0.0325	0.0345	0.0325	0.0345	0.0345	-
Jan 06, 2023	0.0335	0.0345	0.0335	0.0345	0.0345	-
Jan 05, 2023	0.0335	0.0345	0.0335	0.0345	0.0345	-
Jan 04, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 03, 2023	0.0315	0.0345	0.0315	0.0345	0.0345	-
Jan 02, 2023	0.0315	0.0315	0.0315	0.0315	0.0315	-
Dec 30, 2022	0.0315	0.0320	0.0310	0.0320	0.0320	6,000
Dec 29, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 28, 2022	0.0320	0.0325	0.0320	0.0325	0.0325	-
Dec 27, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
Dec 23, 2022	0.0325	0.0325	0.0325	0.0325	0.0325	-
Dec 22, 2022	0.0330	0.0340	0.0330	0.0340	0.0340	-
Dec 21, 2022	0.0325	0.0340	0.0325	0.0340	0.0340	-
Dec 20, 2022	0.0325	0.0340	0.0325	0.0340	0.0340	-
Dec 19, 2022	0.0320	0.0350	0.0320	0.0350	0.0350	-
Dec 16, 2022	0.0320	0.0330	0.0320	0.0330	0.0330	-
Dec 15, 2022	0.0330	0.0330	0.0325	0.0325	0.0325	-
Dec 14, 2022	0.0320	0.0340	0.0320	0.0340	0.0340	-
Dec 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 09, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 08, 2022	0.0365	0.0365	0.0365	0.0365	0.0365	-
Dec 07, 2022	0.0365	0.0365	0.0365	0.0365	0.0365	-
Dec 06, 2022	0.0385	0.0385	0.0385	0.0385	0.0385	-
Dec 05, 2022	0.0390	0.0390	0.0385	0.0385	0.0385	-
Dec 02, 2022	0.0395	0.0395	0.0395	0.0395	0.0395	-
Dec 01, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 30, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 29, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 25, 2022	0.0315	0.0315	0.0315	0.0315	0.0315	-
Nov 24, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 23, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 22, 2022	0.0385	0.0385	0.0385	0.0385	0.0385	-
Nov 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 18, 2022	0.0395	0.0395	0.0395	0.0395	0.0395	-
Nov 17, 2022	0.0425	0.0425	0.0425	0.0425	0.0425	-
Nov 16, 2022	0.0435	0.0435	0.0435	0.0435	0.0435	-
Nov 15, 2022	0.0425	0.0425	0.0425	0.0425	0.0425	-
Nov 14, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
Nov 11, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
Nov 10, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
Nov 09, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
Nov 08, 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
Nov 07, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7333+0.0012(+0.17%)

CRUDE OIL72.93+0.12(+0.16%)

Bitcoin CAD36,959.19-937.48(-2.47%)

Inapa - Investimentos, Participações e Gestão, S.A. (IPB.F)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7333
+0.0012(+0.17%)

CRUDE OIL
72.93
+0.12(+0.16%)

Bitcoin CAD
36,959.19
-937.48(-2.47%)