Insight Enterprises Inc (NSIT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	131.435	0,57%	99,41	99,01	100,505	100,27
29/12/2022	129.406	1,48%	99,09	98,76	100,50	99,70
28/12/2022	173.605	-1,53%	100,00	98,09	100,14	98,25
27/12/2022	163.755	1,45%	98,79	98,00	100,17	99,78
23/12/2022	36.229	0,53%	97,17	96,52	97,77	97,74
22/12/2022	161.528	0,01%	96,41	95,10	97,23	97,23
21/12/2022	189.161	1,70%	96,18	96,01	98,43	97,22
20/12/2022	131.306	-0,41%	95,87	95,01	96,305	95,60
19/12/2022	155.862	-0,24%	96,35	95,22	97,595	95,99
16/12/2022	308.725	-1,38%	96,67	96,13	97,20	96,22
15/12/2022	164.855	-2,71%	99,52	96,49	99,725	97,57
14/12/2022	175.928	-0,58%	101,18	99,87	101,60	100,29
13/12/2022	240.131	-0,01%	103,25	100,62	103,82	100,87
12/12/2022	175.260	0,94%	100,09	99,77	101,76	100,88
09/12/2022	171.997	-0,07%	99,80	99,43	101,20	99,94
08/12/2022	164.691	1,34%	98,70	98,70	100,39	100,01
07/12/2022	98.918	-0,34%	99,12	97,86	99,98	98,69
06/12/2022	415.092	-1,73%	100,77	98,22	100,96	99,03
05/12/2022	312.890	-1,51%	102,08	100,10	102,205	100,77
02/12/2022	723.132	-0,94%	102,59	102,05	102,82	102,31
01/12/2022	380.953	-0,61%	104,02	103,18	104,307	103,28
30/11/2022	620.443	2,50%	101,56	99,81	104,13	103,91
29/11/2022	888.995	-0,63%	101,56	101,255	102,62	101,38
28/11/2022	904.360	-2,74%	103,92	101,80	104,81	102,07
25/11/2022	230.084	0,71%	103,92	104,71	105,37	104,95
24/11/2022	213.939	0,66%	103,52	103,365	104,53	104,21
23/11/2022	213.939	0,66%	103,52	103,365	104,53	104,21
22/11/2022	2.837.655	1,15%	102,67	102,48	103,77	103,53
21/11/2022	691.606	0,44%	101,90	101,74	103,00	102,35
18/11/2022	989.202	0,94%	100,02	100,90	102,155	101,90
17/11/2022	362.922	0,18%	100,02	99,72	101,05	100,95
16/11/2022	394.045	-0,07%	100,29	100,03	101,27	100,77
15/11/2022	580.103	1,30%	98,77	100,15	102,07	100,87
14/11/2022	172.839	-0,83%	98,77	98,40	100,27	99,58
11/11/2022	123.672	0,96%	98,77	98,26	100,30	99,77
10/11/2022	178.837	2,99%	98,77	97,51	99,54	98,82
09/11/2022	110.083	-0,83%	96,10	95,71	97,35	95,92
08/11/2022	305.193	1,77%	96,09	96,09	97,93	96,72
07/11/2022	156.483	1,50%	94,13	94,105	96,21	95,60
04/11/2022	119.038	0,78%	92,00	93,18	95,37	94,24
03/11/2022	163.524	-0,42%	92,00	90,685	94,94	93,51
02/11/2022	202.548	-0,83%	92,00	93,33	96,005	93,90
01/11/2022	89.485	0,19%	92,00	93,8125	95,26	94,69
31/10/2022	76.112	-0,10%	92,00	93,90	95,22	94,51
28/10/2022	151.171	1,23%	92,00	94,11	95,44	94,59
27/10/2022	132.624	0,69%	92,00	93,01	94,5502	93,44
26/10/2022	125.302	0,98%	92,00	91,50	93,72	92,80
25/10/2022	143.334	2,46%	88,32	89,86	92,10	91,90
24/10/2022	179.337	1,70%	88,32	88,02	90,06	89,69
21/10/2022	122.242	2,00%	87,15	86,53	88,805	88,18
20/10/2022	204.905	1,14%	87,15	85,49	87,15	86,46
19/10/2022	143.619	-1,89%	87,15	84,88	87,28	85,49
18/10/2022	172.268	0,90%	87,15	86,785	88,39	87,115
17/10/2022	97.980	1,05%	85,59	86,07	87,3958	86,34
14/10/2022	141.781	-2,09%	85,59	85,30	87,52	85,44
13/10/2022	152.569	2,08%	85,59	84,02	87,98	87,26
12/10/2022	176.414	0,47%	85,59	85,10	87,19	85,48
11/10/2022	120.529	-0,12%	85,59	84,30	86,00	85,08
10/10/2022	123.608	0,13%	85,73	84,585	85,73	85,18
07/10/2022	127.511	-1,59%	85,52	84,14	85,37	85,07
06/10/2022	63.814	0,35%	86,27	85,84	87,03	86,51
05/10/2022	76.177	0,58%	85,15	85,15	86,68	86,21
04/10/2022	99.506	2,88%	84,48	84,47	86,45	85,71
03/10/2022	158.026	1,09%	82,81	82,37	84,17	83,31
30/09/2022	142.832	-1,33%	83,54	82,26	84,439	82,411
29/09/2022	90.115	-1,12%	83,54	82,12	85,76	83,575
28/09/2022	154.603	2,57%	82,44	81,60	84,87	84,52
27/09/2022	99.886	0,33%	82,44	81,105	83,52	82,40
26/09/2022	165.575	-1,14%	83,41	81,51	83,57	82,13
23/09/2022	136.681	-1,41%	83,41	81,65	83,525	83,08
22/09/2022	99.370	-1,36%	85,08	83,85	85,34	84,27
21/09/2022	139.874	-0,99%	86,87	85,15	87,28	85,43
20/09/2022	248.150	1,59%	85,38	84,46	86,29	86,28
19/09/2022	129.875	0,46%	83,82	84,11	85,68	84,93
16/09/2022	285.087	2,62%	82,28	81,53	84,915	84,54
15/09/2022	201.972	-0,59%	82,29	81,60	82,85	82,38
14/09/2022	189.440	-0,91%	83,43	81,37	83,72	82,87
13/09/2022	208.495	-3,94%	85,54	83,00	85,99	83,63
12/09/2022	103.096	1,32%	85,01	86,06	87,46	87,06
09/09/2022	129.135	1,95%	85,01	84,84	86,53	85,93
08/09/2022	137.855	-1,25%	84,71	83,415	84,88	84,29
07/09/2022	172.016	1,22%	84,29	83,93	85,68	85,36
06/09/2022	403.278	-1,28%	90,01	82,67	87,77	84,33
05/09/2022	177.678	-1,28%	90,01	87,21	90,03	87,92
02/09/2022	177.678	-1,28%	90,01	87,21	90,03	87,92
01/09/2022	97.425	-2,26%	90,23	88,34	90,10	89,06
31/08/2022	120.484	-0,60%	91,80	89,945	91,925	91,12
30/08/2022	106.119	-0,81%	93,00	91,2854	93,125	91,67
29/08/2022	203.041	-0,95%	92,70	91,95	93,23	92,42
26/08/2022	153.647	-2,37%	95,52	92,78	95,58	93,31
25/08/2022	123.759	2,48%	94,20	93,97	95,66	95,57
24/08/2022	78.377	-0,13%	92,83	92,55	93,65	93,215
23/08/2022	110.243	-1,58%	94,59	93,325	95,55	93,34
22/08/2022	194.867	-1,32%	94,84	93,95	95,45	94,84
19/08/2022	160.367	-0,25%	95,06	94,7998	96,52	96,11
18/08/2022	120.794	2,36%	95,06	95,05	96,745	96,35
17/08/2022	123.139	-1,02%	94,67	92,48	94,91	94,13
16/08/2022	110.997	0,60%	94,17	93,75	95,80	95,11
15/08/2022	111.228	0,95%	93,45	92,62	94,78	94,54
12/08/2022	158.044	0,95%	92,99	92,99	94,35	93,65