BiG | O banco que entende os seus valores.

Insight Enterprises Inc (NSIT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/04/2026	134.939	0,47%	76,41	76,41	78,90	76,82
20/04/2026	137.852	0,04%	70,04	70,04	77,73	76,46
17/04/2026	213.442	1,18%	75,54	75,50	78,99	76,43
16/04/2026	195.062	0,51%	77,54	74,38	77,54	75,54
15/04/2026	189.333	1,84%	74,28	73,09	75,295	75,14
14/04/2026	252.621	-0,12%	82,97	73,65	82,97	73,78
13/04/2026	401.486	7,39%	70,75	68,12	74,215	73,87
10/04/2026	139.364	-1,59%	70,00	67,99	71,25	68,79
09/04/2026	146.435	-3,08%	71,53	68,95	71,58	69,90
08/04/2026	160.403	2,05%	74,10	71,175	74,81	72,09
07/04/2026	240.576	2,53%	68,26	68,26	71,225	70,64
06/04/2026	304.289	2,76%	66,66	66,66	69,21	68,90
02/04/2026	346.510	-0,27%	67,23	64,42	68,435	67,05
01/04/2026	181.110	0,33%	67,37	66,38	69,105	67,23
31/03/2026	236.887	3,96%	65,00	64,01	67,645	67,01
30/03/2026	233.622	-2,11%	66,46	63,635	66,46	64,43
27/03/2026	228.621	-5,94%	70,04	65,76	70,04	65,82
26/03/2026	445.345	7,97%	64,78	64,06	70,09	70,04
25/03/2026	386.370	-1,68%	67,34	64,665	67,6594	64,91
24/03/2026	438.366	-7,17%	73,53	65,95	73,53	66,02
23/03/2026	211.874	0,55%	68,09	68,09	73,7993	71,12
20/03/2026	218.911	-3,98%	73,27	70,45	73,74	70,71
19/03/2026	377.761	0,01%	72,00	72,00	75,15	73,63
18/03/2026	344.268	-7,54%	79,67	73,28	79,67	73,62
17/03/2026	184.745	-2,13%	79,7042	79,66	84,31	79,67
16/03/2026	202.618	0,67%	81,00	81,00	83,255	81,40
13/03/2026	234.261	-1,03%	82,51	80,4501	83,09	80,86
12/03/2026	277.822	-1,45%	81,75	81,15	83,80	81,70
11/03/2026	184.151	2,17%	80,80	80,80	83,336	82,90
10/03/2026	231.321	-3,04%	83,00	79,4301	83,325	81,14
09/03/2026	200.912	-1,57%	83,55	81,00	85,23	83,68
06/03/2026	178.782	-2,07%	85,25	83,57	86,60	84,99
05/03/2026	176.889	-0,33%	90,31	86,18	90,31	86,82
04/03/2026	249.976	1,08%	86,99	84,49	87,58	87,15
03/03/2026	296.305	1,44%	83,34	82,49	86,545	86,22
02/03/2026	210.207	1,72%	83,56	81,90	85,87	85,00
27/02/2026	252.727	-1,10%	83,51	81,0001	84,55	83,56
26/02/2026	256.469	3,21%	83,25	83,09	84,97	84,56
25/02/2026	255.582	-1,31%	84,68	80,45	84,68	81,93
24/02/2026	195.796	0,06%	84,62	82,575	85,796	83,02
23/02/2026	331.678	-2,96%	86,09	82,80	87,59	82,97
20/02/2026	350.093	1,88%	86,47	84,00	88,2299	85,50
19/02/2026	285.028	1,19%	84,09	80,57	85,76	83,92
18/02/2026	226.480	-0,08%	83,39	81,87	84,26	82,93
17/02/2026	202.019	-2,48%	86,30	82,90	87,91	83,00
13/02/2026	200.626	0,44%	86,56	84,80	87,93	85,11
12/02/2026	243.733	-5,89%	90,04	84,11	90,86	84,74
11/02/2026	234.966	-4,49%	94,37	88,7267	95,2208	90,04
10/02/2026	257.239	2,17%	92,89	92,1671	95,98	94,27
09/02/2026	249.950	3,51%	89,50	88,60	93,0699	92,27
06/02/2026	399.930	8,26%	83,40	82,28	90,20	89,14
05/02/2026	300.160	0,77%	84,00	78,01	85,74	82,28
04/02/2026	429.329	3,28%	79,06	78,6601	83,08	81,65
03/02/2026	397.825	-6,52%	84,15	78,35	84,28	79,06
02/02/2026	248.555	0,66%	83,10	82,0301	85,75	84,57
30/01/2026	216.658	1,89%	82,5074	81,257	84,07	84,02
29/01/2026	397.768	-2,06%	84,65	81,20	84,77	82,46
28/01/2026	472.022	0,44%	84,82	83,90	85,776	84,19
27/01/2026	239.945	0,67%	83,26	82,061	83,8718	83,82
26/01/2026	324.983	0,79%	83,08	82,07	83,6499	83,26
23/01/2026	200.328	0,01%	82,60	80,4075	82,655	82,60
22/01/2026	293.786	1,83%	82,03	81,23	83,37	82,59
21/01/2026	151.494	1,94%	79,57	79,57	83,60	81,11
20/01/2026	249.336	-4,74%	83,53	79,065	83,53	79,57
16/01/2026	215.001	-1,60%	85,6356	83,31	85,6356	83,53
15/01/2026	213.355	1,40%	83,88	83,78	86,00	84,89
14/01/2026	275.595	-0,62%	84,89	82,63	84,90	83,72
13/01/2026	236.360	-1,54%	85,57	84,13	86,6999	84,24
12/01/2026	245.524	-0,26%	85,17	84,70	86,57	85,56
09/01/2026	265.818	-1,93%	89,21	84,815	89,21	85,78
08/01/2026	388.989	2,13%	85,95	85,01	88,12	87,47
07/01/2026	383.047	-2,55%	88,6199	85,155	88,6199	85,65
06/01/2026	322.268	2,42%	86,63	85,00	87,99	87,89
05/01/2026	313.497	2,20%	84,85	83,90	86,485	85,81
02/01/2026	342.164	3,06%	82,86	82,85	85,452	83,96
31/12/2025	230.496	-1,77%	83,61	81,45	83,61	81,47
30/12/2025	195.122	-0,86%	85,34	81,47	85,34	81,47
29/12/2025	311.202	0,22%	82,00	82,00	84,37	83,66
26/12/2025	197.797	3,05%	81,35	80,62	83,59	83,48
24/12/2025	113.200	-0,37%	80,46	79,53	81,665	81,01
23/12/2025	248.064	0,92%	81,36	78,905	81,36	80,50
22/12/2025	308.422	0,62%	79,68	78,1301	81,44	79,77
19/12/2025	688.542	1,84%	77,85	77,85	79,50	79,28
18/12/2025	264.869	-3,02%	79,71	77,10	80,535	77,85
17/12/2025	310.774	0,97%	79,70	79,29	82,425	80,27
16/12/2025	364.428	0,23%	79,81	78,37	80,4301	79,62
15/12/2025	220.125	-4,16%	82,98	78,03	82,98	79,44
12/12/2025	355.625	-2,93%	84,97	82,68	85,665	82,89
11/12/2025	285.276	-0,71%	85,40	85,067	87,07	85,39
10/12/2025	228.761	1,25%	84,72	83,94	87,06	86,00
09/12/2025	402.456	1,37%	83,37	83,33	85,62	84,94
08/12/2025	199.383	-2,64%	85,95	83,54	86,1299	83,79
05/12/2025	296.185	0,07%	86,00	85,00	86,65	86,06
04/12/2025	251.015	-3,03%	88,69	85,96	89,08	86,00
03/12/2025	221.806	-0,51%	89,36	88,46	90,21	88,69
02/12/2025	353.852	2,96%	88,28	87,20	90,23	89,14
01/12/2025	229.736	0,01%	85,64	85,505	88,19	86,58
28/11/2025	165.463	-0,23%	86,77	85,10	87,19	86,57
26/11/2025	503.095	1,82%	85,75	85,17	87,32	86,77
25/11/2025	298.587	1,68%	83,81	83,81	86,505	85,22