Insperity Inc (NSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	253.893	3,03%	97,15	97,0001	100,465	100,29
27-02-2024	161.869	-0,90%	98,51	97,17	98,48	97,34
26-02-2024	135.045	-0,26%	97,85	97,39	98,75	98,22
23-02-2024	147.237	0,94%	97,46	97,76	99,32	98,48
22-02-2024	166.882	1,38%	96,395	95,58	98,40	97,56
21-02-2024	169.254	-1,18%	96,73	95,60	97,23	96,23
20-02-2024	171.427	1,01%	95,00	95,5201	97,485	97,38
19-02-2024	270.286	1,78%	95,00	93,855	97,67	96,41
16-02-2024	270.286	1,78%	95,00	93,855	97,67	96,41
15-02-2024	197.192	2,44%	93,38	92,26	94,94	94,72
14-02-2024	169.997	0,18%	92,18	91,315	93,415	92,46
13-02-2024	178.191	-3,17%	96,35	91,85	94,26	92,29
12-02-2024	276.789	-1,10%	96,35	94,77	97,7319	95,31
09-02-2024	307.580	0,10%	96,00	93,26	96,53	96,45
08-02-2024	802.438	-14,78%	108,27	90,81	103,66	96,35
07-02-2024	127.694	-0,29%	113,39	112,46	114,29	113,06
06-02-2024	70.360	0,93%	113,11	112,30	113,88	113,39
05-02-2024	81.200	-1,27%	113,11	111,915	113,30	112,35
02-02-2024	84.374	-0,24%	113,13	112,4989	114,82	113,79
01-02-2024	146.368	-0,55%	114,75	112,51	114,75	114,06
31-01-2024	130.920	-0,27%	114,66	114,085	116,45	114,69
30-01-2024	214.049	0,11%	113,63	113,365	115,10	115,00
29-01-2024	160.033	0,22%	113,19	113,27	115,06	114,87
26-01-2024	159.968	1,72%	113,19	113,57	115,33	114,62
25-01-2024	104.584	-4,05%	117,00	111,96	117,215	112,68
24-01-2024	84.691	2,26%	116,01	114,99	117,46	117,43
23-01-2024	108.213	-0,01%	115,39	114,15	117,08	114,83
22-01-2024	86.135	0,05%	116,05	114,46	116,465	114,84
19-01-2024	105.528	-1,14%	116,05	114,20	116,05	114,78
18-01-2024	72.356	-0,96%	116,24	114,9075	116,59	116,10
17-01-2024	52.895	0,65%	115,45	115,80	117,3339	117,23
16-01-2024	57.243	-0,27%	115,52	115,49	117,04	116,47
15-01-2024	57.088	0,02%	117,05	115,99	118,50	116,79
12-01-2024	57.088	0,02%	117,05	115,99	118,50	116,79
11-01-2024	59.147	0,19%	116,94	114,62	117,22	116,77
10-01-2024	40.223	-0,67%	116,94	116,065	117,32	116,55
09-01-2024	68.931	-0,23%	116,58	115,875	117,26	117,34
08-01-2024	83.245	2,13%	115,00	115,095	117,84	117,61
05-01-2024	67.814	-1,14%	116,38	114,81	116,82	115,16
04-01-2024	83.208	1,27%	116,51	114,81	116,41	116,49
03-01-2024	87.216	-3,14%	116,51	114,96	117,81	115,03
02-01-2024	92.090	1,31%	116,13	116,90	118,89	118,76
29-12-2023	74.278	0,99%	116,13	116,48	118,18	117,22
28-12-2023	74.884	0,19%	116,14	115,63	116,76	116,07
27-12-2023	93.346	-1,44%	117,78	115,76	117,54	115,85
26-12-2023	97.707	0,35%	117,54	116,77	117,80	117,54
22-12-2023	94.113	0,75%	116,82	116,265	117,87	117,13
21-12-2023	76.505	0,58%	116,12	115,14	116,285	116,26
20-12-2023	125.431	-2,04%	117,81	115,53	119,19	115,59
19-12-2023	139.328	1,50%	117,05	117,315	118,83	118,00
18-12-2023	95.119	1,33%	117,46	114,53	117,19	116,26
15-12-2023	111.070	-2,32%	117,46	114,365	117,5999	114,73
14-12-2023	102.991	-0,41%	118,72	116,08	119,405	117,46
13-12-2023	97.335	1,71%	115,96	114,57	117,89	117,94
12-12-2023	105.641	-0,65%	116,05	115,11	116,425	115,96
11-12-2023	102.651	-0,45%	117,90	116,64	118,2991	116,72
08-12-2023	143.870	0,21%	115,90	116,4876	118,03	117,25
07-12-2023	60.950	0,15%	116,17	115,527	117,44	117,00
06-12-2023	69.263	0,90%	116,17	115,02	116,99	116,82
05-12-2023	72.608	-1,40%	117,56	115,35	116,8969	115,78
04-12-2023	95.498	1,66%	115,96	115,83	118,135	117,42
01-12-2023	57.544	2,05%	113,22	113,27	115,65	115,50
30-11-2023	78.116	1,37%	113,22	111,665	113,95	113,75
29-11-2023	55.601	-0,50%	113,51	111,82	113,91	112,21
28-11-2023	76.888	-0,74%	112,95	112,5575	113,93	112,77
27-11-2023	70.498	-0,15%	113,53	113,03	114,95	113,61
24-11-2023	30.232	0,26%	112,85	112,8421	114,30	113,78
23-11-2023	56.410	0,25%	114,07	112,75	114,34	113,49
22-11-2023	45.474	0,25%	114,07	112,75	114,34	113,49
21-11-2023	57.769	0,16%	112,42	111,81	113,59	113,21
20-11-2023	91.262	0,74%	111,33	111,12	114,08	113,03
17-11-2023	105.879	1,52%	113,35	109,6655	112,52	112,20
16-11-2023	86.871	-1,24%	113,35	109,825	112,545	110,52
15-11-2023	121.325	0,36%	111,97	111,495	113,25	111,91
14-11-2023	123.926	3,42%	109,145	109,32	111,73	111,51
13-11-2023	100.869	-0,72%	108,94	107,82	109,42	107,82
10-11-2023	74.244	1,26%	107,005	106,38	109,12	108,60
09-11-2023	60.830	0,32%	107,46	106,54	107,92	107,25
08-11-2023	51.190	-0,26%	107,88	106,48	107,365	106,91
07-11-2023	57.148	0,23%	106,61	106,36	107,63	107,19
06-11-2023	97.580	-1,48%	108,76	105,1701	108,58	106,94
03-11-2023	153.414	0,93%	108,76	106,73	109,135	108,55
02-11-2023	131.042	3,43%	105,63	105,77	108,01	107,55
01-11-2023	208.849	-1,76%	105,63	101,73	106,625	103,98
31-10-2023	320.444	9,69%	103,78	103,30	110,86	105,84
30-10-2023	281.564	0,95%	96,88	96,03	98,72	96,49
27-10-2023	44.244	-2,06%	97,03	95,75	98,485	96,15
26-10-2023	123.672	3,02%	95,73	95,81	99,16	98,17
25-10-2023	181.387	-2,06%	96,38	95,02	96,58	95,29
24-10-2023	87.302	-0,52%	98,15	96,155	98,9972	97,29
23-10-2023	70.394	-0,50%	99,24	97,72	99,27	97,80
20-10-2023	99.993	-1,81%	100,00	98,085	100,0994	98,29
19-10-2023	146.544	0,03%	99,61	99,115	101,89	100,10
18-10-2023	86.183	-1,56%	100,42	100,025	101,17	100,07
17-10-2023	62.402	0,08%	101,24	101,56	103,0325	101,66
16-10-2023	81.687	2,75%	99,98	99,35	101,755	101,58
13-10-2023	60.789	1,05%	97,77	97,2626	98,81	98,86
12-10-2023	88.023	-0,38%	99,01	97,352	98,84	97,83
11-10-2023	56.216	-0,24%	98,26	97,73	99,285	98,20
10-10-2023	65.011	-0,10%	98,26	96,6268	99,49	98,44