EODData

MEMBERSHIP REGISTER LOG IN

LIS, IPR: Impresa - Sociedade Gestora de Participações Sociais S.A

02 Oct 2025
LAST:

0.2370

CHANGE:
 0.00		OPEN:
0.2380		HIGH:
0.2490		ASK:
0.2540		VOLUME:
1.46M
CHG(%):
1.66		PREV:
0.2410		LOW:
0.2210		BID:
0.2390		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 250.23800.24900.22100.23701.46M
01 Oct 250.26400.28600.21400.24109.35M
30 Sep 250.25400.33400.24900.258018.69M
29 Sep 250.17400.25600.16400.248014.45M
26 Sep 250.12500.12900.12500.126085.8K
25 Sep 250.13050.13050.12450.1260348K
24 Sep 250.12750.13100.12750.1300449.7K
23 Sep 250.12750.13100.12300.1275419.1K
22 Sep 250.12750.12900.12300.1290164K
19 Sep 250.12750.13100.12500.1290870.1K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:0.22
MA10:0.18
MA20:0.15
MA50:0.13
MA100:0.13
MA200:0.12
STO9:53.37
STO14:54.14
RSI14:82.68
WPR14:-15.50
MTM14:0.11
ROC14:0.87
ATR:0.03
Week High:0.33
Week Low:0.12
Month High:0.33
Month Low:0.11
Year High:0.33
Year Low:0.09
Volatility:20.48

RECENT SPLITS

Date Ratio
13 Jun 20072-1
10 Oct 20031085-1013