Insight Enterprises Inc (NSIT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	0,85%	198,86	197,19	200,17	198,35
28/06/2024	311.366	0,85%	198,86	197,19	200,17	198,35
27/06/2024	62.545	-0,62%	198,86	195,49	199,21	196,68
26/06/2024	113.870	-0,68%	198,77	197,31	199,82	197,90
25/06/2024	100.226	-1,71%	202,72	198,26	203,34	199,25
24/06/2024	66.424	0,47%	203,00	202,44	204,585	202,72
21/06/2024	146.149	-0,76%	205,52	199,06	203,654	201,77
20/06/2024	91.584	-0,84%	205,52	202,17	208,54	203,31
19/06/2024	122.004	1,77%	201,46	201,96	205,24	205,03
18/06/2024	80.278	1,83%	201,46	201,96	205,22	205,145
17/06/2024	76.568	2,09%	197,93	197,93	203,215	201,46
14/06/2024	113.345	-0,53%	196,59	195,88	197,775	197,34
13/06/2024	58.497	0,39%	197,70	195,855	198,48	198,39
12/06/2024	98.473	0,65%	199,87	197,13	200,52	197,62
11/06/2024	119.604	0,36%	197,22	194,40	196,64	196,34
10/06/2024	102.990	-1,99%	197,22	193,80	198,14	195,63
07/06/2024	137.424	0,81%	197,22	194,13	199,94	199,60
06/06/2024	80.652	0,30%	197,09	196,0197	197,95	197,99
05/06/2024	144.235	1,23%	196,12	194,71	198,7388	197,40
04/06/2024	106.803	-1,09%	196,12	194,45	196,52	195,01
03/06/2024	147.789	0,85%	195,67	195,00	197,95	197,16
31/05/2024	165.244	0,16%	196,79	194,04	196,04	195,50
30/05/2024	117.504	-0,41%	196,79	194,07	196,87	195,18
29/05/2024	263.170	-4,68%	204,37	194,21	205,71	195,99
28/05/2024	80.830	-1,31%	208,50	204,09	210,7399	205,62
27/05/2024	0	0,15%	209,18	206,2001	208,56	208,35
24/05/2024	62.352	0,15%	209,18	206,2001	208,56	208,35
23/05/2024	65.286	0,44%	209,18	206,50	211,035	208,03
22/05/2024	70.635	-0,60%	209,18	206,48	209,22	207,12
21/05/2024	65.282	-0,34%	209,18	208,10	210,25	208,37
20/05/2024	87.196	1,11%	206,79	206,63	209,47	209,09
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