Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0296+0.0006 (+2.07%)
At close: 09:49PM CEST
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.02860.02960.02860.02960.0296-
Apr 18, 20240.02900.02900.02900.02900.0290-
Apr 17, 20240.02860.02920.02860.02920.0292-
Apr 16, 20240.02860.02860.02840.02840.0284-
Apr 15, 20240.02860.02860.02860.02860.0286-
Apr 12, 20240.02920.02920.02920.02920.0292-
Apr 11, 20240.02900.03060.02900.03060.0306-
Apr 10, 20240.02900.03040.02900.03040.0304-
Apr 09, 20240.02860.02980.02860.02980.0298-
Apr 08, 20240.02860.02860.02860.02860.0286-
Apr 05, 20240.02860.02960.02860.02960.0296-
Apr 04, 20240.02880.02960.02880.02960.0296-
Apr 03, 20240.02820.02940.02820.02940.0294-
Apr 02, 20240.02840.02920.02840.02920.0292-
Mar 28, 20240.02780.02940.02780.02940.0294-
Mar 27, 20240.02760.02900.02760.02900.0290-
Mar 26, 20240.02720.02820.02720.02820.0282-
Mar 25, 20240.02720.02820.02720.02820.0282-
Mar 22, 20240.02720.02820.02720.02820.0282-
Mar 21, 20240.02720.02800.02720.02800.0280-
Mar 20, 20240.02720.02800.02720.02800.0280-
Mar 19, 20240.02700.02780.02700.02780.0278-
Mar 18, 20240.02760.02760.02760.02760.0276-
Mar 15, 20240.02720.02760.02720.02760.0276-
Mar 14, 20240.02720.02780.02720.02780.0278-
Mar 13, 20240.02700.02780.02700.02780.0278-
Mar 12, 20240.02680.02800.02680.02800.0280-
Mar 11, 20240.02720.02760.02720.02760.0276-
Mar 08, 20240.02740.02800.02740.02800.0280-
Mar 07, 20240.02720.02880.02720.02880.0288-
Mar 06, 20240.02720.02880.02720.02880.0288-
Mar 05, 20240.02720.02880.02720.02880.0288-
Mar 04, 20240.02820.02820.02820.02820.0282-
Mar 01, 20240.02820.02900.02820.02900.0290-
Feb 29, 20240.02800.02900.02800.02900.0290-
Feb 28, 20240.02820.02940.02820.02940.0294-
Feb 27, 20240.02800.02920.02800.02920.0292-
Feb 26, 20240.02820.02820.02820.02820.0282-
Feb 23, 20240.02880.02960.02880.02960.0296-
Feb 22, 20240.02920.02920.02900.02900.0290-
Feb 21, 20240.02900.03040.02900.03040.0304-
Feb 20, 20240.02960.03040.02960.03040.0304-
Feb 19, 20240.02960.03040.02960.03040.0304-
Feb 16, 20240.02940.03020.02940.03020.0302-
Feb 15, 20240.02960.03040.02960.03040.0304-
Feb 14, 20240.02960.03040.02960.03040.0304-
Feb 13, 20240.02960.03040.02960.03040.0304-
Feb 12, 20240.02940.03060.02940.03060.0306-
Feb 09, 20240.02940.03020.02940.03020.0302-
Feb 08, 20240.02960.03060.02960.03060.0306-
Feb 07, 20240.03000.03100.03000.03100.0310-
Feb 06, 20240.02980.02980.02980.02980.0298-
Feb 05, 20240.03020.03020.03020.03020.0302-
Feb 02, 20240.03000.03020.03000.03020.0302-
Feb 01, 20240.02980.03080.02980.03080.0308-
Jan 31, 20240.03120.03120.03100.03100.0310-
Jan 30, 20240.03020.03140.03020.03140.0314-
Jan 29, 20240.03040.03200.03040.03200.0320-
Jan 26, 20240.03140.03140.03040.03040.0304-
Jan 25, 20240.03120.03260.03120.03260.0326-
Jan 24, 20240.03040.03260.03040.03260.0326-
Jan 23, 20240.03160.03160.03140.03140.0314-
Jan 22, 20240.03360.03360.03360.03360.0336-
Jan 19, 20240.03360.03480.03360.03480.0348-
Jan 18, 20240.03520.03520.03360.03360.0336-
Jan 17, 20240.03400.03580.03400.03580.0358-
Jan 16, 20240.03040.03500.03040.03500.0350-
Jan 15, 20240.02920.03080.02920.03080.0308-
Jan 12, 20240.02920.02960.02920.02960.0296-
Jan 11, 20240.02860.02940.02860.02940.0294-
Jan 10, 20240.02940.02960.02940.02960.0296-
Jan 09, 20240.02860.02960.02860.02960.0296-
Jan 08, 20240.02780.02780.02780.02780.0278-
Jan 05, 20240.02740.02900.02740.02900.0290-
Jan 04, 20240.02760.02760.02760.02760.0276-
Jan 03, 20240.02760.02880.02760.02880.0288-
Jan 02, 20240.02620.02800.02620.02800.0280-
Dec 29, 20230.02740.02740.02740.02740.0274-
Dec 28, 20230.02540.02980.02540.02980.0298-
Dec 27, 20230.02560.02560.02560.02560.0256-
Dec 22, 20230.02700.02700.02700.02700.0270-
Dec 21, 20230.02720.02720.02720.02720.0272-
Dec 20, 20230.02820.02820.02700.02700.0270-
Dec 19, 20230.02840.02840.02820.02820.0282-
Dec 18, 20230.02900.02900.02900.02900.0290-
Dec 15, 20230.02920.02980.02920.02980.0298-
Dec 14, 20230.02900.02980.02900.02980.0298-
Dec 13, 20230.02980.02980.02980.02980.0298-
Dec 12, 20230.02980.02980.02980.02980.0298-
Dec 11, 20230.02960.03020.02960.03020.0302-
Dec 08, 20230.02980.03000.02980.03000.0300-
Dec 07, 20230.02960.03020.02960.03020.0302-
Dec 06, 20230.03000.03000.03000.03000.0300-
Dec 05, 20230.03000.03020.03000.03020.0302-
Dec 04, 20230.03000.03000.03000.03000.0300-
Dec 01, 20230.03000.03000.03000.03000.0300-
Nov 30, 20230.02980.03100.02980.03100.0310-
Nov 29, 20230.03120.03160.03120.03160.0316-
Nov 28, 20230.03120.03160.03120.03160.0316-
Nov 27, 20230.02900.02900.02900.02900.0290-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...