BiG | O banco que entende os seus valores.

Insperity Inc (NSP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	603.335	-3,38%	40,42	38,585	40,93	38,92
05/02/2026	331.635	-1,30%	40,80	38,915	41,765	40,28
04/02/2026	451.374	1,90%	40,05	39,835	42,53	40,81
03/02/2026	249.398	-7,18%	42,46	39,88	43,28	40,05
02/02/2026	269.702	0,98%	42,60	42,21	43,66	43,15
30/01/2026	461.679	4,58%	40,77	40,77	43,345	42,73
29/01/2026	521.506	0,30%	40,605	39,83	41,37	40,86
28/01/2026	395.500	-8,14%	44,45	40,67	44,475	40,74
27/01/2026	192.643	-2,83%	45,51	44,17	45,95	44,35
26/01/2026	168.725	-2,31%	46,90	45,1094	46,90	45,64
23/01/2026	177.102	-1,18%	47,28	46,25	47,76	46,72
22/01/2026	183.260	0,49%	47,00	46,90	48,14	47,28
21/01/2026	210.363	3,73%	45,94	45,07	47,8825	47,05
20/01/2026	330.876	-2,64%	47,00	44,76	47,00	45,36
16/01/2026	290.631	0,58%	46,742	45,6421	46,79	46,59
15/01/2026	271.510	1,69%	45,33	45,33	46,73	46,32
14/01/2026	490.101	1,81%	45,08	44,71	46,10	45,55
13/01/2026	396.740	-1,13%	45,26	44,71	45,6419	44,74
12/01/2026	372.600	0,62%	44,97	44,0575	45,5299	45,25
09/01/2026	426.960	2,58%	43,715	43,31	45,07	44,97
08/01/2026	363.739	3,57%	42,20	42,12	44,68	43,84
07/01/2026	739.678	-1,33%	42,6247	41,79	43,315	42,33
06/01/2026	1.040.022	1,28%	42,44	42,1555	44,255	42,90
05/01/2026	681.409	9,68%	38,62	38,62	43,035	42,36
02/01/2026	447.833	-0,26%	38,71	37,70	39,02	38,62
31/12/2025	262.632	-0,64%	39,45	38,1247	39,45	38,72
30/12/2025	452.120	0,65%	37,09	37,09	39,50	38,72
29/12/2025	238.061	0,39%	38,48	38,41	39,032	38,72
26/12/2025	324.298	0,34%	38,20	37,7899	38,59	38,57
24/12/2025	124.514	1,96%	37,94	37,56	38,44	38,44
23/12/2025	230.202	-3,14%	38,885	37,61	39,11	37,70
22/12/2025	497.849	0,80%	38,61	38,38	39,24	38,92
19/12/2025	757.689	-2,10%	39,44	38,325	39,50	38,61
18/12/2025	329.842	0,15%	39,7331	39,26	39,85	39,44
17/12/2025	546.584	1,29%	38,70	38,49	39,655	39,38
16/12/2025	361.767	1,73%	37,85	37,475	39,065	38,88
15/12/2025	297.877	-1,11%	38,65	37,86	39,2824	38,22
12/12/2025	300.648	1,66%	38,31	38,05	39,07	38,65
11/12/2025	441.904	4,94%	36,24	36,24	38,70	38,02
10/12/2025	501.861	5,50%	34,35	34,15	36,55	36,24
09/12/2025	443.984	-1,44%	34,69	34,24	35,44	34,35
08/12/2025	761.003	0,88%	35,34	34,64	35,935	34,85
05/12/2025	320.438	-2,23%	36,01	35,015	36,18	35,14
04/12/2025	261.768	-0,08%	35,97	35,47	36,4388	35,94
03/12/2025	270.475	3,87%	34,565	34,4304	35,99	35,97
02/12/2025	254.078	-1,95%	35,50	34,28	35,50	34,63
01/12/2025	335.692	-0,17%	35,25	35,04	35,9799	35,32
28/11/2025	121.757	-0,23%	35,50	35,04	35,79	35,37
26/11/2025	241.442	-0,25%	35,54	35,131	35,955	35,45
25/11/2025	350.576	4,53%	34,00	33,43	35,8193	35,54
24/11/2025	327.952	-1,34%	34,11	33,07	34,17	34,00
21/11/2025	509.484	6,32%	32,49	32,49	34,55	34,46
20/11/2025	272.204	2,40%	32,17	31,24	32,52	32,45
19/11/2025	243.277	-1,12%	32,04	31,20	32,21	31,69
18/11/2025	391.947	0,20%	31,32	31,00	32,295	32,04
17/11/2025	288.119	-2,11%	32,99	31,90	32,99	31,96
14/11/2025	266.895	-1,77%	33,08	32,4665	33,855	32,66
13/11/2025	279.057	-1,26%	33,57	33,06	34,60	33,25
12/11/2025	373.243	-1,61%	34,34	33,62	34,99	33,67
11/11/2025	393.088	4,23%	33,36	32,6668	34,23	34,22
10/11/2025	292.339	-3,04%	34,16	32,62	34,245	32,83
07/11/2025	384.180	-0,61%	33,76	33,59	34,895	33,86
06/11/2025	574.995	-5,73%	36,07	33,43	36,49	34,08
05/11/2025	816.818	-2,53%	37,31	35,18	37,565	36,07
04/11/2025	1.529.858	-17,83%	32,98	32,98	40,1664	37,03
03/11/2025	876.750	2,20%	43,88	43,03	46,68	45,09
31/10/2025	337.352	2,99%	42,73	42,59	44,35	44,12
30/10/2025	307.928	1,07%	42,50	42,11	43,58	42,98
29/10/2025	305.528	-7,17%	45,78	42,355	46,43	42,50
28/10/2025	246.820	0,53%	45,50	44,92	45,808	45,78
27/10/2025	298.489	-0,98%	46,28	44,95	46,63	45,54
24/10/2025	201.050	-0,80%	46,73	45,79	46,75	45,99
23/10/2025	249.927	-2,03%	46,72	45,495	47,385	46,36
22/10/2025	237.823	-1,21%	47,675	47,16	48,50	47,32
21/10/2025	213.998	0,72%	47,47	47,23	48,365	47,90
20/10/2025	184.379	0,96%	47,21	47,18	48,275	47,56
17/10/2025	187.035	-0,44%	47,16	46,67	47,795	47,11
16/10/2025	505.137	1,98%	46,40	45,475	47,83	47,32
15/10/2025	180.450	-1,30%	47,02	46,38	47,66	46,40
14/10/2025	202.396	0,80%	46,02	45,63	47,23	47,02
13/10/2025	220.826	1,89%	46,36	45,96	46,95	46,64
10/10/2025	226.403	-2,96%	47,50	45,4139	47,82	45,80
09/10/2025	226.688	-1,17%	48,06	46,99	48,06	47,23
08/10/2025	240.322	-1,40%	48,47	47,12	48,59	47,79
07/10/2025	204.281	-1,12%	49,20	48,27	49,4571	48,47
06/10/2025	341.773	-0,65%	49,84	48,85	49,88	49,02
03/10/2025	340.586	0,71%	48,99	48,6398	50,0925	49,34
02/10/2025	176.427	-0,73%	49,28	48,40	49,82	48,99
01/10/2025	225.344	0,31%	48,47	47,99	49,485	49,35
30/09/2025	264.311	0,31%	48,70	48,18	49,235	49,20
29/09/2025	230.894	-0,89%	50,00	48,59	50,00	49,01
26/09/2025	242.065	0,17%	49,31	49,04	49,825	49,44
25/09/2025	238.971	-2,98%	50,71	49,25	51,4479	49,31
24/09/2025	181.388	0,75%	50,89	50,28	51,6375	50,87
23/09/2025	236.873	-1,60%	51,80	50,31	52,35	50,54
22/09/2025	203.692	1,92%	50,09	49,55	51,40	51,36
19/09/2025	212.547	-2,27%	51,63	50,31	51,67	50,38
18/09/2025	201.398	0,31%	51,33	51,1005	52,47	51,49
17/09/2025	284.589	-0,73%	52,01	51,29	54,54	51,33
16/09/2025	172.152	-0,33%	52,01	51,38	52,55	51,76