LIS, IPR End of Day and Historical Stock Data [IMPRESA,SGPS]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

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

15 Aug 2025

LAST: 0.1205	CHANGE: 0.00	OPEN: 0.1165	HIGH: 0.1205	ASK: 0.2540	VOLUME: 12.8K
LAST: 0.1205	CHG(%): 0.84	PREV: 0.1195	LOW: 0.1165	BID: 0.2390

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.1165	0.1205	0.1165	0.1205	12.8K
14 Aug 25	0.1170	0.1205	0.1165	0.1195	27.8K
12 Aug 25	0.1190	0.1205	0.1150	0.1205	167.8K
11 Aug 25	0.1190	0.1225	0.1155	0.1205	245.3K
08 Aug 25	0.1210	0.1215	0.1190	0.1215	108.4K
07 Aug 25	0.1210	0.1225	0.1200	0.1225	161.9K
06 Aug 25	0.1210	0.1225	0.1190	0.1215	12.6K
05 Aug 25	0.1245	0.1245	0.1185	0.1225	95.5K
04 Aug 25	0.1250	0.1250	0.1205	0.1240	107.3K
01 Aug 25	0.1250	0.1260	0.1205	0.1235	370K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.12
MA20:	0.13
MA50:	0.13
MA200:	0.12
STO9:	6.06
RSI14:	17.78
WPR14:	-93.55
MTM14:	-0.01
ROC14:	-0.11
Week High:	0.12
Week Low:	0.12
Month High:	0.14
Month Low:	0.12
Volatility:	13.66