Insight Enterprises Inc (NSIT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	76.454	0,20%	178,13	176,00	178,08	177,95
27/12/2023	70.162	-0,31%	178,13	177,40	178,91	177,60
26/12/2023	109.475	0,45%	178,13	177,00	179,86	178,16
22/12/2023	137.507	-0,87%	180,43	177,1761	180,7525	177,37
21/12/2023	219.545	-0,37%	181,45	175,91	181,87	178,93
20/12/2023	191.103	-2,21%	183,65	179,57	186,16	179,60
19/12/2023	119.150	0,28%	181,27	182,99	185,11	183,65
18/12/2023	85.781	0,14%	181,27	181,84	183,81	183,13
15/12/2023	1.083.515	1,11%	181,27	180,47	182,99	182,88
14/12/2023	270.028	0,37%	182,21	177,26	182,79	180,88
13/12/2023	224.733	3,01%	175,49	174,57	181,665	180,22
12/12/2023	419.354	-0,44%	176,00	174,83	178,735	174,95
11/12/2023	143.760	1,95%	172,37	171,44	176,39	175,73
08/12/2023	110.525	1,39%	169,23	170,37	174,01	172,37
07/12/2023	100.000	1,11%	169,23	168,22	170,34	170,01
06/12/2023	166.206	-1,82%	172,22	167,59	172,98	168,14
05/12/2023	312.563	2,89%	151,40	167,17	172,22	171,25
04/12/2023	325.219	4,37%	151,40	160,505	166,47	166,44
01/12/2023	329.343	5,32%	151,40	151,40	159,61	159,47
30/11/2023	244.924	1,83%	149,17	147,2757	152,22	151,42
29/11/2023	76.726	-0,07%	149,56	148,255	151,7652	148,70
28/11/2023	82.502	-0,46%	149,56	148,42	150,53	148,81
27/11/2023	120.296	-0,36%	151,20	148,80	151,39	149,49
24/11/2023	21.832	0,10%	151,20	149,88	150,78	150,03
23/11/2023	62.262	0,02%	151,20	149,565	151,175	149,88
22/11/2023	61.847	0,02%	151,20	149,565	151,175	149,88
21/11/2023	54.134	-0,22%	150,18	148,87	150,61	149,85
20/11/2023	112.994	0,75%	149,07	148,85	151,32	150,18
17/11/2023	132.712	-0,70%	151,31	148,96	151,42	149,07
16/11/2023	119.256	-1,19%	151,28	149,15	152,04	150,12
15/11/2023	304.244	3,07%	148,07	148,07	152,02	151,92
14/11/2023	166.411	2,63%	147,51	146,27	148,46	147,40
13/11/2023	138.452	-0,20%	142,86	141,73	144,10	143,62
10/11/2023	138.578	0,67%	145,85	141,92	145,13	143,91
09/11/2023	146.677	-1,22%	145,85	142,3125	145,85	142,95
08/11/2023	148.685	-1,22%	146,65	143,20	146,89	144,72
07/11/2023	126.530	-0,93%	147,38	146,375	148,065	146,50
06/11/2023	134.472	0,09%	147,10	145,27	147,955	147,88
03/11/2023	155.138	3,30%	145,89	145,89	148,94	147,75
02/11/2023	143.313	-1,01%	148,83	139,34	148,83	143,03
01/11/2023	148.249	0,83%	141,92	142,28	144,58	144,49
31/10/2023	101.020	1,43%	142,98	141,92	143,805	143,30
30/10/2023	94.063	-0,49%	142,98	141,17	143,355	141,28
27/10/2023	59.278	-0,46%	141,15	140,155	142,39	140,76
26/10/2023	105.043	0,01%	142,06	140,71	143,11	141,41
25/10/2023	99.830	-0,08%	141,70	140,80	142,74	141,40
24/10/2023	78.971	0,23%	143,81	140,85	142,34	141,51
23/10/2023	143.669	-2,07%	143,81	141,18	143,52	141,19
20/10/2023	159.983	-0,33%	145,05	143,57	145,94	144,17
19/10/2023	206.477	-3,47%	150,24	143,80	149,30	144,64
18/10/2023	135.936	-0,93%	150,24	148,85	151,60	149,84
17/10/2023	165.507	1,23%	148,26	149,18	151,73	151,25
16/10/2023	129.882	1,30%	148,26	148,61	150,87	149,41
13/10/2023	144.474	-0,91%	148,56	145,44	148,56	147,50
12/10/2023	99.335	-0,03%	149,52	147,42	149,08	148,85
11/10/2023	83.010	0,63%	147,78	147,01	149,08	148,89
10/10/2023	140.749	1,85%	145,34	145,34	148,03	147,96
09/10/2023	71.531	0,93%	143,16	143,16	145,87	145,27
06/10/2023	106.828	1,15%	143,59	141,655	145,00	143,93
05/10/2023	86.291	-0,73%	143,16	141,53	144,03	142,30
04/10/2023	110.503	0,24%	144,71	142,39	144,04	143,34
03/10/2023	110.328	-1,26%	144,71	141,62	145,75	143,00
02/10/2023	141.607	-0,46%	148,11	143,3976	145,49	144,83
29/09/2023	146.959	-1,24%	148,11	145,1201	148,49	145,50
28/09/2023	194.524	1,45%	145,60	145,60	148,49	147,33
27/09/2023	140.381	-0,03%	147,14	144,85	147,31	145,22
26/09/2023	132.421	-1,61%	148,07	144,87	149,265	145,26
25/09/2023	107.713	-0,79%	149,24	147,63	149,265	147,63
22/09/2023	89.022	-0,14%	149,24	148,405	150,305	148,80
21/09/2023	85.737	-0,67%	149,50	148,02	150,27	149,01