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 > >>
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
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