Canada markets open in 7 hours 48 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.06200.0000 (0.00%)
At close: 09:50PM CET
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.06300.06300.06200.06200.0620-
Feb 01, 20230.05700.06200.05700.06200.0620-
Jan 31, 20230.05050.05700.05050.05700.0570-
Jan 30, 20230.05100.05300.05100.05300.0530-
Jan 27, 20230.05250.05350.05250.05350.0535-
Jan 26, 20230.05600.05600.05450.05450.0545-
Jan 25, 20230.06050.06050.05800.05800.0580-
Jan 24, 20230.06100.06200.06100.06200.062014,000
Jan 23, 20230.04700.06500.04700.06500.065020,000
Jan 20, 20230.04300.04500.04300.04500.0450-
Jan 19, 20230.04350.04350.04350.04350.0435-
Jan 18, 20230.03400.04200.03400.04200.0420-
Jan 17, 20230.03350.03500.03350.03500.0350-
Jan 16, 20230.03300.03300.03300.03300.0330-
Jan 13, 20230.03350.03450.03350.03450.0345-
Jan 12, 20230.03350.03450.03350.03450.0345-
Jan 11, 20230.03350.03350.03350.03350.0335-
Jan 10, 20230.03300.03450.03300.03450.0345-
Jan 09, 20230.03250.03450.03250.03450.0345-
Jan 06, 20230.03350.03450.03350.03450.0345-
Jan 05, 20230.03350.03450.03350.03450.0345-
Jan 04, 20230.03300.03300.03300.03300.0330-
Jan 03, 20230.03150.03450.03150.03450.0345-
Jan 02, 20230.03150.03150.03150.03150.0315-
Dec 30, 20220.03150.03200.03100.03200.03206,000
Dec 29, 20220.03200.03200.03200.03200.0320-
Dec 28, 20220.03200.03250.03200.03250.0325-
Dec 27, 20220.03300.03300.03300.03300.0330-
Dec 23, 20220.03250.03250.03250.03250.0325-
Dec 22, 20220.03300.03400.03300.03400.0340-
Dec 21, 20220.03250.03400.03250.03400.0340-
Dec 20, 20220.03250.03400.03250.03400.0340-
Dec 19, 20220.03200.03500.03200.03500.0350-
Dec 16, 20220.03200.03300.03200.03300.0330-
Dec 15, 20220.03300.03300.03250.03250.0325-
Dec 14, 20220.03200.03400.03200.03400.0340-
Dec 13, 20220.03500.03500.03500.03500.0350-
Dec 12, 20220.03600.03600.03600.03600.0360-
Dec 09, 20220.03600.03600.03600.03600.0360-
Dec 08, 20220.03650.03650.03650.03650.0365-
Dec 07, 20220.03650.03650.03650.03650.0365-
Dec 06, 20220.03850.03850.03850.03850.0385-
Dec 05, 20220.03900.03900.03850.03850.0385-
Dec 02, 20220.03950.03950.03950.03950.0395-
Dec 01, 20220.03600.03600.03600.03600.0360-
Nov 30, 20220.03450.03450.03450.03450.0345-
Nov 29, 20220.03450.03450.03450.03450.0345-
Nov 28, 20220.03500.03500.03500.03500.0350-
Nov 25, 20220.03150.03150.03150.03150.0315-
Nov 24, 20220.03600.03600.03600.03600.0360-
Nov 23, 20220.03600.03600.03600.03600.0360-
Nov 22, 20220.03850.03850.03850.03850.0385-
Nov 21, 20220.04000.04000.04000.04000.0400-
Nov 18, 20220.03950.03950.03950.03950.0395-
Nov 17, 20220.04250.04250.04250.04250.0425-
Nov 16, 20220.04350.04350.04350.04350.0435-
Nov 15, 20220.04250.04250.04250.04250.0425-
Nov 14, 20220.04100.04100.04100.04100.0410-
Nov 11, 20220.03900.03900.03900.03900.0390-
Nov 10, 20220.04400.04400.04400.04400.0440-
Nov 09, 20220.04400.04400.04400.04400.0440-
Nov 08, 20220.04300.04300.04300.04300.0430-
Nov 07, 20220.03900.03900.03900.03900.0390-
Nov 04, 20220.03600.03600.03600.03600.0360-
Nov 03, 20220.03350.03350.03350.03350.0335-
Nov 02, 20220.03550.03550.03550.03550.0355-
Nov 01, 20220.03450.03450.03450.03450.0345-
Oct 31, 20220.02850.02850.02850.02850.0285-
Oct 28, 20220.02250.02250.02250.02250.0225-
Oct 27, 20220.02250.02250.02250.02250.0225-
Oct 26, 20220.02250.02250.02250.02250.0225-
Oct 25, 20220.02250.02250.02250.02250.0225-
Oct 24, 20220.02100.02100.02100.02100.0210-
Oct 21, 20220.02100.02100.02100.02100.0210-
Oct 20, 20220.02050.02050.02050.02050.0205-
Oct 19, 20220.02200.02200.02200.02200.0220-
Oct 18, 20220.02250.02250.02250.02250.0225-
Oct 17, 20220.02250.02250.02250.02250.0225-
Oct 14, 20220.02250.02250.02250.02250.0225-
Oct 13, 20220.02250.02250.02250.02250.0225-
Oct 12, 20220.02250.02250.02250.02250.0225-
Oct 11, 20220.02250.02250.02250.02250.0225-
Oct 10, 20220.02200.02200.02200.02200.0220-
Oct 07, 20220.02200.02200.02200.02200.0220-
Oct 06, 20220.02200.02200.02200.02200.0220-
Oct 05, 20220.02200.02200.02200.02200.0220-
Oct 04, 20220.02250.02250.02250.02250.0225-
Oct 03, 20220.02300.02300.02300.02300.0230-
Sept 30, 20220.02050.02050.02050.02050.0205-
Sept 29, 20220.02050.02050.02050.02050.0205-
Sept 28, 20220.02050.02050.02050.02050.0205-
Sept 27, 20220.01950.01950.01950.01950.0195-
Sept 26, 20220.02200.02200.02200.02200.0220-
Sept 23, 20220.02150.02150.02150.02150.0215-
Sept 22, 20220.01500.01500.01500.01500.0150-
Sept 21, 20220.01300.01300.01300.01300.0130-
Sept 20, 20220.01250.01250.01250.01250.0125-
Sept 19, 20220.01600.01600.01600.01600.0160-
Sept 16, 20220.01550.01550.01550.01550.0155-
Sept 15, 20220.01550.01550.01550.01550.0155-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...