Insperity Inc (NSP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
185.471 |
1,91%
|
53,48
|
53,2201
|
55,20
|
54,50
|
| 22/10/2026 |
246.761 |
6,58%
|
50,18
|
50,18
|
53,8688
|
53,48
|
| 21/10/2026 |
101.389 |
0,22%
|
50,955
|
49,6721
|
51,27
|
50,18
|
| 20/10/2026 |
166.490 |
1,88%
|
49,355
|
49,20
|
51,40
|
50,02
|
| 19/10/2026 |
227.365 |
-4,55%
|
49,385
|
48,44
|
51,51
|
49,04
|
| 16/10/2026 |
181.794 |
1,22%
|
51,165
|
50,165
|
52,34
|
51,38
|
| 15/10/2026 |
189.541 |
2,40%
|
49,57
|
48,975
|
51,285
|
50,80
|
| 14/10/2026 |
103.846 |
0,26%
|
49,18
|
48,64
|
49,675
|
49,58
|
| 13/10/2026 |
76.275 |
1,92%
|
48,52
|
48,355
|
49,45
|
49,40
|
| 12/10/2026 |
85.746 |
-0,43%
|
47,76
|
47,76
|
49,015
|
48,52
|
| 09/10/2026 |
114.743 |
-2,03%
|
48,78
|
48,28
|
49,99
|
48,73
|
| 08/10/2026 |
144.115 |
3,13%
|
48,00
|
48,00
|
50,1083
|
49,74
|
| 07/10/2026 |
170.208 |
3,90%
|
47,48
|
46,31
|
48,94
|
48,23
|
| 06/10/2026 |
105.415 |
-2,39%
|
47,56
|
45,91
|
48,33
|
46,42
|
| 05/10/2026 |
188.789 |
2,32%
|
46,48
|
45,63
|
47,94
|
47,56
|
| 02/10/2026 |
200.976 |
-4,42%
|
48,665
|
46,215
|
48,665
|
46,48
|
| 01/10/2026 |
195.685 |
4,38%
|
46,59
|
46,08
|
49,45
|
48,63
|
| 30/09/2026 |
201.881 |
0,15%
|
46,66
|
46,07
|
47,76
|
46,59
|
| 29/09/2026 |
223.454 |
-0,83%
|
46,91
|
46,095
|
46,975
|
46,52
|
| 28/09/2026 |
220.286 |
-1,92%
|
47,41
|
46,51
|
48,50
|
46,91
|
| 25/09/2026 |
146.600 |
-0,19%
|
48,055
|
47,36
|
48,93
|
47,83
|
| 24/09/2026 |
211.572 |
-2,01%
|
49,20
|
46,83
|
49,97
|
47,90
|
| 23/09/2026 |
173.558 |
-2,81%
|
50,15
|
48,6801
|
50,56
|
48,85
|
| 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
|
