Insperity Inc (NSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,58%	99,68	99,49	102,065	101,63
17/07/2024	138.514	1,58%	99,68	99,49	102,065	101,63
16/07/2024	116.039	4,13%	96,10	96,15	100,325	100,05
15/07/2024	94.825	4,03%	93,18	92,96	96,115	96,08
12/07/2024	78.810	2,21%	90,94	90,76	93,00	92,36
11/07/2024	94.597	5,71%	86,74	86,1284	90,89	90,36
10/07/2024	71.528	-1,63%	87,58	85,075	87,63	85,48
09/07/2024	73.430	-2,35%	88,89	86,85	89,17	86,90
08/07/2024	57.215	-0,08%	89,55	88,37	90,0885	88,99
05/07/2024	49.366	-1,55%	89,96	88,49	91,42	89,06
04/07/2024	30.293	0,30%	90,66	89,74	90,96	90,46
03/07/2024	30.293	0,30%	90,66	89,74	90,96	90,46
02/07/2024	43.704	0,21%	90,35	89,74	90,64	90,19
01/07/2024	76.935	-1,33%	91,84	90,00	91,82	90,00
28/06/2024	113.152	-0,23%	91,64	89,725	92,10	91,21
27/06/2024	67.147	-0,01%	91,43	90,885	92,28	91,42
26/06/2024	75.826	-1,90%	92,57	91,46	93,10	91,43
25/06/2024	115.658	-0,95%	94,155	92,27	95,285	93,20
24/06/2024	96.543	-0,33%	94,29	93,65	95,285	94,09
21/06/2024	85.746	0,42%	94,12	93,51	95,07	94,40
20/06/2024	73.748	0,73%	93,92	92,92	95,27	94,01
19/06/2024	96.353	-2,74%	93,92	93,16	94,90	92,00
18/06/2024	88.229	-1,33%	93,92	93,16	94,90	93,33
17/06/2024	79.281	1,85%	92,715	92,495	95,13	94,59
14/06/2024	101.650	-0,12%	91,74	92,0521	93,47	92,87
13/06/2024	94.069	-1,90%	94,60	91,48	93,99	92,98
12/06/2024	60.485	0,56%	95,62	94,3333	95,615	94,78
11/06/2024	68.266	0,71%	93,96	92,50	94,55	94,25
10/06/2024	109.809	-3,59%	96,32	92,775	95,88	93,59
07/06/2024	74.168	1,16%	95,62	95,605	97,37	97,07
06/06/2024	94.826	1,65%	95,28	94,8927	96,58	96,56
05/06/2024	70.722	0,25%	94,75	93,40	95,25	94,99
04/06/2024	57.813	-1,24%	95,09	94,52	95,75	94,75
03/06/2024	92.496	1,29%	95,79	95,35	97,34	95,94
31/05/2024	84.202	0,80%	94,30	94,02	95,00	94,7304
30/05/2024	128.419	-1,59%	95,76	93,77	96,2603	93,98
29/05/2024	99.383	-2,20%	96,705	95,45	97,215	95,50
28/05/2024	109.942	-2,53%	99,30	97,54	99,81	97,65
27/05/2024	0	-3,03%	103,53	100,17	103,93	100,18
24/05/2024	108.271	-3,03%	103,53	100,17	103,93	100,18
23/05/2024	66.093	0,25%	103,75	102,01	103,84	103,31
22/05/2024	40.277	-0,60%	103,43	102,67	103,6367	103,05
21/05/2024	58.446	-0,84%	103,56	102,16	104,05	103,67
20/05/2024	148.822	0,33%	103,95	103,071	104,74	104,55
17/05/2024	66.233	-0,97%	104,89	104,20	105,57	104,21
16/05/2024	52.809	0,63%	105,05	104,155	105,41	105,26
15/05/2024	146.391	1,88%	103,05	102,60	105,52	104,67
14/05/2024	71.983	-1,65%	105,68	102,62	105,58	102,74
13/05/2024	107.482	-0,66%	105,68	104,32	106,685	104,46
10/05/2024	59.619	0,50%	105,31	104,26	105,475	105,15
09/05/2024	66.976	0,46%	103,92	103,10	104,566	104,63
08/05/2024	98.665	-1,25%	105,00	103,61	105,38	104,15
07/05/2024	91.137	2,68%	103,60	103,0877	105,595	105,47
06/05/2024	86.935	-0,16%	103,36	102,51	103,96	102,72
03/05/2024	140.173	-0,28%	104,83	102,67	105,602	102,88
02/05/2024	175.216	-1,08%	105,38	101,57	104,935	103,17
01/05/2024	226.441	1,33%	102,50	99,06	105,99	104,30
30/04/2024	230.251	-1,24%	103,61	102,75	105,08	102,93
29/04/2024	186.776	0,05%	105,10	103,52	105,90	104,22
26/04/2024	199.369	-4,37%	106,98	103,08	106,6905	104,17
25/04/2024	103.991	-0,54%	108,65	107,322	109,38	108,93
24/04/2024	97.082	0,80%	108,34	107,82	109,605	109,52
23/04/2024	103.551	-0,33%	109,10	108,32	109,775	108,65
22/04/2024	107.227	0,61%	108,45	108,505	109,65	109,01
19/04/2024	88.884	1,45%	106,90	106,33	108,51	108,35
18/04/2024	117.698	0,99%	105,57	105,39	107,64	106,80
17/04/2024	76.069	0,86%	105,80	104,86	106,17	105,75
16/04/2024	77.407	-0,36%	104,45	104,28	105,51	104,85
15/04/2024	107.551	-0,65%	105,94	104,92	106,79	105,23
12/04/2024	103.120	-0,44%	105,94	105,53	106,7744	105,92
11/04/2024	76.240	1,46%	105,28	105,31	106,82	106,39
10/04/2024	105.850	-3,30%	106,51	104,27	106,5755	104,86
09/04/2024	101.487	0,58%	108,02	107,77	108,865	108,44
08/04/2024	98.028	1,91%	106,46	106,0541	108,11	107,82
05/04/2024	146.728	0,18%	106,35	104,68	106,26	105,80
04/04/2024	131.753	-1,69%	108,92	105,475	109,06	105,61
03/04/2024	113.698	0,36%	106,46	105,8575	107,85	107,43
02/04/2024	219.324	-0,43%	106,95	106,20	108,08	107,05
01/04/2024	168.797	-1,92%	108,91	107,225	109,2725	107,51
28/03/2024	165.015	0,96%	108,95	108,56	110,72	109,61
27/03/2024	156.662	2,78%	106,81	106,25	108,65	108,57
26/03/2024	142.058	-0,06%	106,07	104,17	106,29	105,63
25/03/2024	190.821	0,59%	104,40	104,00	105,98	105,69
22/03/2024	165.045	2,08%	103,42	103,295	105,88	105,07
21/03/2024	94.810	1,65%	101,66	101,5791	103,83	102,93
20/03/2024	114.128	1,70%	99,50	99,305	101,69	101,26
19/03/2024	88.350	0,66%	98,45	98,31	99,90	99,57
18/03/2024	133.058	0,52%	98,41	97,75	99,545	98,92
15/03/2024	236.327	0,13%	98,17	98,12	99,64	98,41
14/03/2024	191.439	0,21%	97,90	96,59	98,33	98,28
13/03/2024	144.011	-2,16%	100,08	97,94	100,71	98,07
12/03/2024	110.575	-0,61%	100,65	98,97	100,3767	100,23
11/03/2024	129.625	-0,16%	101,23	99,825	102,27	100,84
08/03/2024	183.875	0,61%	101,025	100,895	102,27	101,00
07/03/2024	195.723	-0,97%	101,57	100,05	102,53	100,39
06/03/2024	306.924	6,68%	98,62	98,8845	103,87	101,37
05/03/2024	172.094	-3,25%	98,45	95,16	99,07	95,59
04/03/2024	224.663	-3,69%	101,59	98,66	102,42	98,80
01/03/2024	157.677	0,79%	101,59	101,14	103,49	102,59
29/02/2024	251.695	1,50%	100,75	100,53	102,20	101,79