Insperity Inc (NSP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
353.463 |
4,76%
|
34,39
|
33,6846
|
35,62
|
35,25
|
| 27/04/2026 |
45.486 |
-0,31%
|
32,92
|
32,25
|
33,65
|
33,65
|
| 24/04/2026 |
215.303 |
1,74%
|
31,63
|
31,57
|
32,98
|
32,77
|
| 23/04/2026 |
300.719 |
-0,56%
|
32,24
|
31,22
|
32,33
|
32,21
|
| 22/04/2026 |
314.741 |
1,73%
|
31,90
|
31,45
|
32,46
|
32,39
|
| 21/04/2026 |
242.673 |
1,34%
|
31,42
|
31,42
|
33,24
|
31,84
|
| 20/04/2026 |
363.239 |
8,72%
|
28,80
|
28,795
|
31,8625
|
31,42
|
| 17/04/2026 |
383.617 |
0,77%
|
28,71
|
28,11
|
29,1895
|
28,90
|
| 16/04/2026 |
403.568 |
3,10%
|
27,92
|
27,00
|
28,82
|
28,68
|
| 15/04/2026 |
423.646 |
0,54%
|
27,43
|
27,43
|
28,53
|
27,74
|
| 14/04/2026 |
323.388 |
-0,93%
|
27,9275
|
27,17
|
28,352
|
27,59
|
| 13/04/2026 |
626.848 |
11,27%
|
24,89
|
24,87
|
28,4099
|
27,85
|
| 10/04/2026 |
250.257 |
-3,40%
|
25,85
|
24,64
|
26,42
|
25,03
|
| 09/04/2026 |
330.555 |
-0,46%
|
26,25
|
24,94
|
26,25
|
25,91
|
| 08/04/2026 |
284.724 |
-6,29%
|
28,10
|
26,03
|
28,26
|
26,06
|
| 07/04/2026 |
326.777 |
-0,57%
|
28,10
|
27,44
|
28,32
|
27,81
|
| 06/04/2026 |
469.070 |
-4,67%
|
28,69
|
27,96
|
29,36
|
27,97
|
| 02/04/2026 |
411.296 |
8,51%
|
27,04
|
26,61
|
29,37
|
29,34
|
| 01/04/2026 |
228.623 |
0,00%
|
27,04
|
25,655
|
27,3093
|
27,04
|
| 31/03/2026 |
222.669 |
-1,94%
|
27,54
|
26,82
|
27,82
|
27,04
|
| 30/03/2026 |
334.293 |
4,13%
|
26,54
|
26,54
|
27,715
|
27,54
|
| 27/03/2026 |
289.565 |
-1,25%
|
26,82
|
25,50
|
26,82
|
26,49
|
| 26/03/2026 |
353.169 |
2,88%
|
25,58
|
25,58
|
27,95
|
26,82
|
| 25/03/2026 |
362.503 |
-1,81%
|
26,54
|
24,705
|
27,31
|
26,06
|
| 24/03/2026 |
430.425 |
0,80%
|
26,07
|
25,535
|
26,8299
|
26,54
|
| 23/03/2026 |
547.543 |
7,68%
|
25,2499
|
23,67
|
26,38
|
26,33
|
| 20/03/2026 |
619.592 |
7,86%
|
24,50
|
24,28
|
25,65
|
24,47
|
| 19/03/2026 |
470.986 |
-1,56%
|
22,63
|
22,31
|
24,35
|
22,72
|
| 18/03/2026 |
524.547 |
-1,74%
|
23,50
|
22,44
|
23,61
|
23,08
|
| 17/03/2026 |
726.085 |
8,24%
|
21,70
|
21,70
|
24,485
|
23,51
|
| 16/03/2026 |
732.578 |
7,63%
|
21,0554
|
20,365
|
21,72
|
21,72
|
| 13/03/2026 |
421.949 |
-1,80%
|
20,40
|
20,10
|
21,10
|
20,18
|
| 12/03/2026 |
608.576 |
3,27%
|
20,3822
|
20,3401
|
21,71
|
20,55
|
| 11/03/2026 |
504.696 |
-0,40%
|
19,90
|
18,57
|
20,47
|
19,90
|
| 10/03/2026 |
533.096 |
-8,93%
|
21,94
|
19,60
|
21,98
|
19,98
|
| 09/03/2026 |
508.947 |
-1,57%
|
22,00
|
20,65
|
22,44
|
21,94
|
| 06/03/2026 |
464.812 |
4,58%
|
21,21
|
20,63
|
22,39
|
22,26
|
| 05/03/2026 |
411.152 |
2,22%
|
21,60
|
21,275
|
22,71
|
21,29
|
| 04/03/2026 |
346.682 |
0,19%
|
21,5257
|
20,89
|
21,98
|
21,41
|
| 03/03/2026 |
345.095 |
1,14%
|
21,02
|
20,4201
|
21,505
|
21,37
|
| 02/03/2026 |
394.614 |
-4,86%
|
22,21
|
20,605
|
22,345
|
21,13
|
| 27/02/2026 |
394.563 |
-3,18%
|
22,38
|
21,255
|
22,43
|
22,21
|
| 26/02/2026 |
488.355 |
2,59%
|
22,53
|
22,33
|
23,46
|
22,94
|
| 25/02/2026 |
505.930 |
1,04%
|
22,34
|
21,79
|
22,82
|
22,36
|
| 24/02/2026 |
808.865 |
5,43%
|
20,99
|
20,89
|
22,70
|
22,13
|
| 23/02/2026 |
523.948 |
-9,91%
|
23,969
|
20,98
|
23,969
|
20,99
|
| 20/02/2026 |
507.815 |
-7,50%
|
25,19
|
22,998
|
25,19
|
23,30
|
| 19/02/2026 |
554.859 |
-2,02%
|
25,71
|
25,155
|
26,11
|
25,19
|
| 18/02/2026 |
457.343 |
3,17%
|
24,81
|
24,58
|
26,09
|
25,71
|
| 17/02/2026 |
719.559 |
-2,96%
|
25,98
|
24,47
|
25,98
|
24,92
|
| 13/02/2026 |
715.993 |
-0,93%
|
26,10
|
25,33
|
27,0099
|
25,68
|
| 12/02/2026 |
808.699 |
-13,60%
|
29,56
|
25,71
|
30,0559
|
25,92
|
| 11/02/2026 |
1.409.637 |
-10,86%
|
35,34
|
28,02
|
36,2132
|
30,00
|
| 10/02/2026 |
908.340 |
-8,28%
|
36,65
|
33,30
|
37,3899
|
33,66
|
| 09/02/2026 |
318.179 |
-5,70%
|
38,80
|
36,54
|
39,749
|
36,70
|
