Insight Enterprises Inc (NSIT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,10%	207,46	204,86	208,40	206,79
17/05/2024	105.915	-1,10%	207,46	204,86	208,40	206,79
16/05/2024	92.759	-0,59%	207,46	207,89	212,44	209,09
15/05/2024	93.120	2,51%	207,46	206,03	210,47	210,34
14/05/2024	66.139	0,72%	205,34	204,02	206,445	205,19
13/05/2024	108.695	-1,24%	205,37	203,16	207,45	203,73
10/05/2024	108.237	1,15%	204,08	203,08	206,64	206,28
09/05/2024	131.502	1,79%	201,46	199,965	204,44	203,93
08/05/2024	134.839	0,11%	199,90	199,5802	202,67	200,34
07/05/2024	149.728	0,11%	199,90	199,5548	204,02	200,13
06/05/2024	173.836	3,19%	194,27	194,27	201,86	199,92
03/05/2024	303.031	8,59%	182,00	182,00	194,28	193,74
02/05/2024	281.464	3,00%	183,65	175,365	184,68	178,42
01/05/2024	421.549	-5,12%	183,65	170,6299	181,95	173,22
30/04/2024	130.551	-0,55%	183,65	181,95	185,00	182,57
29/04/2024	89.273	0,45%	183,65	182,92	184,4075	183,57
26/04/2024	80.308	0,10%	183,65	182,57	184,89	182,75
25/04/2024	231.352	-0,97%	183,65	182,25	183,32	182,57
24/04/2024	78.595	-1,03%	183,65	184,065	187,59	184,36
23/04/2024	156.612	1,80%	183,65	183,46	187,7999	186,27
22/04/2024	148.978	0,21%	180,44	182,41	185,34	182,97
19/04/2024	154.650	0,87%	180,44	180,00	183,35	182,58
18/04/2024	165.178	0,08%	183,73	180,19	182,30	181,00
17/04/2024	84.191	-0,70%	183,73	179,4575	183,825	180,85
16/04/2024	84.802	-0,04%	183,73	180,6025	183,47	182,12
15/04/2024	130.817	-0,26%	183,73	181,035	183,73	182,20
12/04/2024	130.476	-0,76%	182,79	180,18	183,15	182,67
11/04/2024	104.678	0,82%	187,26	182,28	184,79	184,07
10/04/2024	92.452	-2,00%	187,26	182,35	184,48	182,57
09/04/2024	48.281	-0,04%	187,26	184,11	186,71	186,30
08/04/2024	62.155	0,29%	187,26	186,135	188,045	186,37
05/04/2024	91.947	0,11%	185,77	184,73	186,905	185,83
04/04/2024	115.658	0,27%	182,55	185,25	188,26	185,62
03/04/2024	75.608	1,09%	182,55	182,42	185,29	185,12
02/04/2024	92.253	-1,55%	185,23	181,72	185,2985	183,12
01/04/2024	84.671	0,26%	185,56	184,52	188,30	186,00
28/03/2024	70.729	-0,34%	186,52	184,4943	187,345	185,52
27/03/2024	94.436	1,92%	184,33	184,33	186,375	186,15
26/03/2024	389.186	0,09%	183,06	182,07	184,22	182,64
25/03/2024	114.734	-1,56%	185,38	182,12	185,53	182,48
22/03/2024	99.263	-0,92%	183,83	184,57	187,5691	185,37
21/03/2024	103.482	1,60%	183,83	185,46	189,3244	187,09
20/03/2024	117.800	0,14%	183,83	183,06	185,265	184,14
19/03/2024	68.623	-0,23%	184,34	183,96	185,14	183,89
18/03/2024	67.061	-0,88%	186,12	184,29	189,6387	184,31
15/03/2024	480.188	0,83%	183,71	183,59	186,06	185,94
14/03/2024	209.494	-0,39%	184,98	182,65	185,88	184,41
13/03/2024	149.496	-0,39%	186,85	183,50	186,85	185,13
12/03/2024	171.926	-0,25%	186,50	184,60	186,53	185,85
11/03/2024	180.304	0,04%	186,78	182,35	186,90	186,32
08/03/2024	174.378	-0,40%	188,50	185,155	188,45	186,25
07/03/2024	159.917	0,41%	187,08	184,62	187,98	187,00
06/03/2024	120.835	0,45%	187,08	185,00	190,72	186,23
05/03/2024	210.565	-2,54%	189,58	185,30	190,72	185,40
04/03/2024	121.001	0,89%	188,87	188,87	191,415	190,24
01/03/2024	163.650	0,30%	188,64	186,53	189,10	188,57
29/02/2024	212.154	0,88%	188,49	187,08	189,05	188,00
28/02/2024	126.336	1,57%	182,96	183,39	186,60	186,37
27/02/2024	173.376	-0,14%	184,84	182,68	187,91	183,49
26/02/2024	193.784	-0,92%	184,75	182,48	187,17	183,75
23/02/2024	103.321	0,36%	183,00	183,65	186,765	185,45
22/02/2024	130.976	1,13%	183,00	182,04	185,76	184,78
21/02/2024	397.056	0,03%	180,27	180,27	184,135	182,71
20/02/2024	342.689	1,72%	177,03	176,805	183,30	182,66
19/02/2024	304.985	-1,73%	182,01	177,2701	182,01	179,58
16/02/2024	304.985	-1,73%	182,01	177,2701	182,01	179,58
15/02/2024	467.665	-5,12%	191,31	168,88	184,38	182,74
14/02/2024	202.026	1,80%	191,31	189,77	193,78	192,61
13/02/2024	170.556	-2,14%	189,17	188,08	193,025	189,21
12/02/2024	122.635	0,65%	189,91	191,58	194,529	193,35
09/02/2024	104.711	1,40%	189,91	189,02	193,27	192,10
08/02/2024	109.703	2,83%	184,55	183,51	189,46	189,44
07/02/2024	119.513	-0,60%	184,55	183,835	186,885	184,23
06/02/2024	93.419	0,90%	185,35	183,57	186,92	185,35
05/02/2024	108.884	-1,73%	185,35	181,8975	185,3716	183,69
02/02/2024	81.957	-0,41%	185,73	185,41	188,11	186,93
01/02/2024	49.944	1,60%	184,94	183,36	187,62	187,69
31/01/2024	137.032	-2,00%	187,85	184,18	188,74	184,74
30/01/2024	116.348	1,22%	186,48	186,025	189,105	188,50
29/01/2024	146.935	0,77%	184,79	183,165	187,31	186,22
26/01/2024	121.385	0,59%	184,20	182,7888	185,05	184,79
25/01/2024	150.619	-0,75%	187,58	183,00	187,58	183,71
24/01/2024	148.850	-1,54%	190,09	184,575	190,09	185,09
23/01/2024	82.452	-1,92%	193,29	187,8132	194,17	187,99
22/01/2024	200.997	3,10%	187,64	187,61	192,0899	191,66
19/01/2024	75.104	1,24%	182,64	183,21	186,71	185,89
18/01/2024	91.216	1,27%	182,64	181,70	183,9624	183,61
17/01/2024	127.889	-0,73%	181,51	181,00	182,39	181,31
16/01/2024	128.722	-0,32%	182,34	181,335	184,12	182,65
15/01/2024	87.450	1,09%	177,78	181,43	183,10	183,24
12/01/2024	87.450	1,09%	177,78	181,43	183,10	183,24
11/01/2024	85.222	0,39%	177,78	179,00	181,75	181,26
10/01/2024	167.387	1,61%	177,78	176,54	180,56	180,55
09/01/2024	71.794	0,59%	175,04	174,835	177,69	177,69
08/01/2024	77.411	1,63%	175,55	174,515	177,18	176,65
05/01/2024	97.556	-1,36%	175,55	173,37	176,37	173,82
04/01/2024	86.915	-0,92%	178,02	175,385	177,92	176,22
03/01/2024	123.199	0,62%	175,93	174,84	177,92	177,85
02/01/2024	124.037	-0,25%	177,60	175,10	178,11	176,75
29/12/2023	115.833	-0,43%	177,60	176,01	179,14	177,19