Insperity Inc (NSP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
148.149 |
0,00%
|
50,26
|
49,1601
|
51,48
|
50,26
|
| 21/09/2026 |
114.156 |
-0,09%
|
50,235
|
50,17
|
51,29
|
50,26
|
| 18/09/2026 |
159.077 |
0,40%
|
50,00
|
48,11
|
50,315
|
50,31
|
| 17/09/2026 |
186.215 |
-2,97%
|
50,49
|
49,60
|
51,4899
|
49,96
|
| 16/09/2026 |
169.011 |
-0,15%
|
50,44
|
49,53
|
51,98
|
51,49
|
| 15/09/2026 |
145.970 |
1,10%
|
49,88
|
49,7768
|
51,54
|
51,52
|
| 14/09/2026 |
196.084 |
2,58%
|
49,97
|
49,84
|
51,71
|
50,96
|
| 11/09/2026 |
108.688 |
-0,26%
|
49,61
|
48,82
|
50,1893
|
49,69
|
| 10/09/2026 |
144.685 |
-0,90%
|
50,805
|
49,0719
|
52,24
|
49,82
|
| 09/09/2026 |
188.181 |
1,29%
|
49,63
|
48,15
|
50,31
|
50,27
|
| 08/09/2026 |
156.752 |
-4,61%
|
51,43
|
48,43
|
51,43
|
49,63
|
| 04/09/2026 |
123.269 |
0,27%
|
51,17
|
49,85
|
52,05
|
51,96
|
| 03/09/2026 |
130.337 |
2,55%
|
51,03
|
50,55
|
52,00
|
51,82
|
| 02/09/2026 |
107.607 |
-0,59%
|
50,9235
|
48,204
|
51,37
|
50,52
|
| 01/09/2026 |
180.989 |
-3,90%
|
55,00
|
50,80
|
55,00
|
50,80
|
| 31/08/2026 |
97.825 |
-0,43%
|
52,70
|
52,5301
|
53,97
|
53,35
|
| 28/08/2026 |
120.104 |
3,32%
|
51,82
|
51,02
|
54,2399
|
53,54
|
| 27/08/2026 |
99.367 |
-0,19%
|
51,91
|
50,23
|
52,99
|
51,81
|
| 26/08/2026 |
64.143 |
-0,82%
|
51,565
|
50,44
|
52,258
|
51,91
|
| 25/08/2026 |
129.601 |
0,38%
|
52,45
|
50,58
|
52,5168
|
52,34
|
| 24/08/2026 |
101.175 |
-1,44%
|
52,79
|
52,02
|
53,88
|
52,14
|
| 21/08/2026 |
80.751 |
1,21%
|
52,14
|
50,923
|
53,34
|
52,79
|
| 20/08/2026 |
153.134 |
0,41%
|
50,77
|
50,77
|
52,51
|
52,14
|
| 19/08/2026 |
84.410 |
-1,15%
|
51,73
|
51,65
|
54,155
|
51,86
|
| 18/08/2026 |
142.019 |
3,71%
|
51,915
|
51,755
|
52,5482
|
52,33
|
| 17/08/2026 |
134.155 |
-3,33%
|
52,15
|
49,755
|
52,15
|
50,46
|
| 14/08/2026 |
113.813 |
-2,92%
|
52,81
|
51,65
|
53,96
|
52,20
|
| 13/08/2026 |
184.511 |
6,71%
|
50,39
|
50,32
|
54,09
|
53,77
|
| 12/08/2026 |
122.860 |
-0,49%
|
50,13
|
49,20
|
50,99
|
50,39
|
| 11/08/2026 |
147.336 |
-1,05%
|
50,75
|
50,01
|
51,47
|
50,69
|
| 10/08/2026 |
111.850 |
-1,10%
|
52,577
|
51,21
|
52,99
|
51,22
|
| 07/08/2026 |
269.902 |
2,26%
|
51,26
|
50,59
|
54,00
|
51,82
|
| 06/08/2026 |
207.338 |
0,09%
|
51,07
|
48,81
|
51,285
|
51,26
|
| 05/08/2026 |
230.578 |
-3,79%
|
53,00
|
50,7481
|
54,11
|
51,12
|
| 04/08/2026 |
167.150 |
-1,30%
|
53,46
|
51,32
|
53,67
|
52,97
|
| 03/08/2026 |
444.351 |
5,97%
|
51,56
|
50,56
|
54,09
|
53,63
|
| 31/07/2026 |
318.366 |
-6,33%
|
55,59
|
48,775
|
50,80
|
50,61
|
| 30/07/2026 |
838.954 |
1,90%
|
53,71
|
50,75
|
55,60
|
54,03
|
| 29/07/2026 |
491.813 |
1,09%
|
52,75
|
51,20
|
55,87
|
53,18
|
| 28/07/2026 |
286.300 |
4,23%
|
50,25
|
50,25
|
52,92
|
52,58
|
| 27/07/2026 |
287.807 |
3,84%
|
46,80
|
46,80
|
51,04
|
50,25
|
| 24/07/2026 |
207.130 |
0,76%
|
48,205
|
47,51
|
49,45
|
48,35
|
| 23/07/2026 |
240.621 |
-1,70%
|
48,77
|
47,76
|
49,52
|
47,98
|
| 22/07/2026 |
330.638 |
-4,58%
|
51,13
|
47,84
|
51,5223
|
48,77
|
| 21/07/2026 |
287.492 |
-1,08%
|
51,20
|
50,02
|
52,0879
|
51,11
|
| 20/07/2026 |
293.508 |
4,36%
|
53,00
|
48,46
|
53,00
|
51,70
|
| 17/07/2026 |
219.331 |
-0,02%
|
49,48
|
48,13
|
50,55
|
49,55
|
| 16/07/2026 |
295.732 |
3,52%
|
47,90
|
47,90
|
50,55
|
49,48
|
| 15/07/2026 |
178.673 |
0,46%
|
46,79
|
46,79
|
48,915
|
47,72
|
| 14/07/2026 |
327.185 |
-1,67%
|
48,39
|
45,62
|
48,39
|
47,50
|
| 13/07/2026 |
274.270 |
6,50%
|
46,84
|
46,41
|
49,17
|
48,39
|
| 10/07/2026 |
144.829 |
2,57%
|
45,04
|
43,92
|
45,56
|
45,51
|
| 09/07/2026 |
122.828 |
0,90%
|
43,48
|
42,10
|
44,49
|
44,37
|
| 08/07/2026 |
165.151 |
-3,63%
|
45,45
|
43,05
|
45,45
|
43,90
|
| 07/07/2026 |
317.271 |
2,81%
|
45,29
|
44,3875
|
46,80
|
45,55
|
| 06/07/2026 |
218.765 |
-2,34%
|
45,00
|
43,35
|
45,00
|
44,24
|
| 02/07/2026 |
301.549 |
3,17%
|
40,3293
|
40,3293
|
45,65
|
45,37
|
| 01/07/2026 |
279.997 |
6,83%
|
41,31
|
40,68
|
45,20
|
44,07
|
| 30/06/2026 |
144.860 |
-3,03%
|
42,7594
|
40,47
|
42,8599
|
41,31
|
| 29/06/2026 |
219.994 |
2,84%
|
41,44
|
40,54
|
42,92
|
42,60
|
| 26/06/2026 |
194.577 |
7,49%
|
38,41
|
38,25
|
41,44
|
41,44
|
| 25/06/2026 |
33.009 |
3,27%
|
38,10
|
37,385
|
39,75
|
38,41
|
| 24/06/2026 |
343.037 |
2,65%
|
36,285
|
36,285
|
38,395
|
38,11
|
| 23/06/2026 |
253.213 |
8,53%
|
34,48
|
34,16
|
37,34
|
37,04
|
| 18/06/2026 |
313.062 |
-2,95%
|
33,00
|
33,00
|
37,5257
|
34,11
|
| 17/06/2026 |
508.876 |
6,91%
|
34,95
|
34,95
|
39,175
|
37,24
|
| 16/06/2026 |
339.850 |
-3,73%
|
36,47
|
33,50
|
37,00
|
34,95
|
| 15/06/2026 |
276.999 |
-1,13%
|
37,00
|
35,12
|
37,00
|
36,22
|
| 12/06/2026 |
372.105 |
-2,87%
|
37,54
|
35,91
|
37,54
|
36,60
|
| 11/06/2026 |
237.771 |
2,20%
|
36,75
|
35,77
|
38,00
|
37,68
|
| 10/06/2026 |
364.010 |
-0,66%
|
33,79
|
33,79
|
38,30
|
37,00
|
| 09/06/2026 |
330.196 |
7,06%
|
34,72
|
34,45
|
37,27
|
37,27
|
| 08/06/2026 |
376.125 |
-2,09%
|
35,37
|
34,40
|
36,03
|
34,72
|
| 05/06/2026 |
370.864 |
5,76%
|
35,22
|
34,72
|
36,995
|
35,38
|
| 04/06/2026 |
278.624 |
1,52%
|
33,9327
|
33,365
|
34,79
|
33,47
|
| 03/06/2026 |
510.245 |
-6,53%
|
35,24
|
33,00
|
35,24
|
33,00
|
| 02/06/2026 |
268.212 |
-2,56%
|
37,2657
|
35,29
|
37,2657
|
35,85
|
| 01/06/2026 |
450.752 |
6,67%
|
34,44
|
34,44
|
37,345
|
36,77
|
| 29/05/2026 |
306.784 |
1,44%
|
34,05
|
33,92
|
35,14
|
34,47
|
| 28/05/2026 |
550.893 |
3,34%
|
33,10
|
32,85
|
34,79
|
34,05
|
| 27/05/2026 |
611.695 |
4,01%
|
31,16
|
31,16
|
33,3999
|
32,95
|
| 26/05/2026 |
230.505 |
-1,28%
|
31,50
|
30,84
|
31,75
|
31,68
|
| 22/05/2026 |
192.628 |
3,99%
|
30,92
|
30,74
|
32,205
|
32,09
|
| 21/05/2026 |
168.845 |
-2,37%
|
31,86
|
30,08
|
31,86
|
30,86
|
| 20/05/2026 |
184.192 |
0,48%
|
31,46
|
29,79
|
31,72
|
31,61
|
| 19/05/2026 |
290.635 |
0,25%
|
31,95
|
31,10
|
33,38
|
31,46
|
| 18/05/2026 |
250.385 |
4,04%
|
30,04
|
30,01
|
32,71
|
31,45
|
| 15/05/2026 |
125.503 |
3,72%
|
28,93
|
28,62
|
30,625
|
30,23
|
| 14/05/2026 |
189.268 |
-0,89%
|
29,47
|
28,61
|
29,90
|
28,93
|
| 13/05/2026 |
237.967 |
-7,54%
|
31,57
|
28,05
|
31,97
|
29,19
|
| 12/05/2026 |
197.490 |
-2,64%
|
32,57
|
31,42
|
33,36
|
31,57
|
| 11/05/2026 |
228.318 |
-0,49%
|
32,70
|
31,71
|
33,42
|
32,43
|
| 08/05/2026 |
214.516 |
-0,55%
|
32,53
|
30,88
|
32,59
|
32,59
|
| 07/05/2026 |
399.401 |
13,76%
|
30,86
|
30,60
|
33,07
|
32,69
|
| 06/05/2026 |
312.019 |
0,63%
|
28,35
|
27,71
|
29,1535
|
28,75
|
| 05/05/2026 |
405.763 |
-3,28%
|
29,55
|
27,88
|
30,49
|
28,58
|
| 04/05/2026 |
560.265 |
3,58%
|
28,6807
|
28,6807
|
30,91
|
29,55
|
| 01/05/2026 |
1.003.746 |
-19,79%
|
31,2467
|
27,83
|
33,75
|
28,53
|
| 30/04/2026 |
440.427 |
-4,54%
|
38,50
|
32,74
|
38,50
|
35,57
|
| 29/04/2026 |
497.476 |
5,56%
|
35,155
|
35,155
|
37,70
|
37,21
|
