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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

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

04 Sep 2025

LAST: 0.1160	CHANGE: 0.00	OPEN: 0.1125	HIGH: 0.1160	ASK: 0.2540	VOLUME: 103.4K
LAST: 0.1160	CHG(%): 0.43	PREV: 0.1165	LOW: 0.1125	BID: 0.2390

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	0.1125	0.1160	0.1125	0.1160	103.4K
03 Sep 25	0.1170	0.1200	0.1120	0.1165	405.3K
02 Sep 25	0.1200	0.1200	0.1155	0.1170	47.8K
01 Sep 25	0.1190	0.1190	0.1160	0.1175	40K
29 Aug 25	0.1185	0.1215	0.1180	0.1190	59.5K
28 Aug 25	0.1185	0.1200	0.1180	0.1200	100.6K
27 Aug 25	0.1185	0.1215	0.1185	0.1215	17.7K
26 Aug 25	0.1200	0.1200	0.1180	0.1180	11
25 Aug 25	0.1215	0.1215	0.1215	0.1215	5K
22 Aug 25	0.1185	0.1215	0.1185	0.1215	11.8K

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:

TECHNICAL INDICATORS

MA5:	0.12
MA10:	0.12
MA20:	0.12
MA50:	0.13
MA100:	0.13
MA200:	0.12
RSI14:	34.48
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.05
ATR:	0.00
Week High:	0.12
Week Low:	0.11
Month High:	0.13
Month Low:	0.11
Year High:	0.16
Year Low:	0.09

RECENT SPLITS

Date	Ratio
13 Jun 2007	2-1
10 Oct 2003	1085-1013