Insperity Inc (NSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	63.795	1,03%	97,17	96,6268	99,15	98,54
06/10/2023	81.461	1,52%	96,52	95,66	97,76	97,54
05/10/2023	133.075	-1,68%	98,09	96,08	97,555	96,08
04/10/2023	83.472	1,90%	96,76	96,29	97,93	97,72
03/10/2023	88.326	-1,03%	97,02	95,345	96,96	95,90
02/10/2023	77.481	-0,72%	97,02	96,11	97,555	96,90
29/09/2023	115.967	-0,14%	97,28	97,0582	98,59	97,60
28/09/2023	85.204	1,06%	97,28	96,50	97,95	97,74
27/09/2023	71.284	3,30%	94,63	93,9828	96,715	96,72
26/09/2023	57.986	-1,19%	94,50	93,56	94,9225	93,63
25/09/2023	121.946	-0,47%	95,38	94,16	95,49	94,76
22/09/2023	90.681	-0,51%	95,38	95,02	96,5792	95,21
21/09/2023	95.676	0,05%	95,38	94,74	96,37	95,70
20/09/2023	66.925	-0,18%	96,64	95,56	97,01	95,65
19/09/2023	57.100	-0,90%	96,40	95,715	96,865	95,82
18/09/2023	85.265	-1,50%	98,05	96,69	98,81	96,69
15/09/2023	115.751	0,12%	97,99	97,49	98,80	98,16
14/09/2023	128.600	1,81%	96,89	96,22	98,061	98,04
13/09/2023	150.134	-0,41%	96,58	96,09	96,985	96,30
12/09/2023	136.407	-0,79%	96,58	94,99	97,62	96,70
11/09/2023	134.007	0,44%	98,00	96,62	97,87	97,47
08/09/2023	94.810	-1,00%	98,00	96,90	99,02	97,04
07/09/2023	240.301	-1,08%	99,435	97,165	99,4741	98,02
06/09/2023	86.811	-1,07%	100,49	99,201	101,395	99,66
05/09/2023	92.488	-1,21%	100,31	99,24	101,46	100,74
04/09/2023	90.658	0,63%	101,97	101,7325	102,87	101,97
01/09/2023	90.658	0,63%	101,97	101,7325	102,87	101,97
31/08/2023	87.390	-0,04%	100,275	101,18	102,965	101,33
30/08/2023	100.875	1,69%	100,275	99,555	101,65	101,37
29/08/2023	101.535	-1,69%	101,02	99,14	101,1739	99,69
28/08/2023	61.044	0,48%	101,465	101,11	102,17	101,40
25/08/2023	55.763	0,93%	100,25	99,87	101,57	100,92
24/08/2023	80.910	1,31%	97,99	97,96	100,34	99,99
23/08/2023	88.479	-1,20%	99,25	97,8675	99,785	98,70
22/08/2023	135.827	-0,12%	99,94	98,78	100,49	99,90
21/08/2023	79.467	-0,01%	100,34	99,65	101,25	100,02
18/08/2023	88.777	-1,21%	102,45	100,02	102,2152	100,03
17/08/2023	329.372	-1,48%	102,45	101,24	102,68	101,25
16/08/2023	100.921	1,26%	101,37	101,25	103,265	102,77
15/08/2023	171.425	-0,50%	101,02	100,61	102,18	101,49
14/08/2023	159.117	2,07%	99,00	98,875	102,085	102,00
11/08/2023	286.433	0,99%	99,065	98,6975	101,67	99,93
10/08/2023	265.946	0,82%	97,56	97,33	99,79	98,95
09/08/2023	280.118	2,30%	96,00	94,61	98,61	98,15
08/08/2023	148.434	-1,50%	96,66	94,925	97,00	95,94
07/08/2023	196.493	3,45%	94,43	94,42	97,43	97,40
04/08/2023	300.099	-1,29%	95,77	93,99	96,365	94,15
03/08/2023	245.597	-1,02%	95,62	94,71	97,94	95,38
02/08/2023	243.192	-1,41%	95,80	94,00	97,52	96,40
01/08/2023	516.033	-16,89%	100,02	96,66	104,74	97,78
31/07/2023	97.441	-1,13%	118,48	117,61	119,465	117,65
28/07/2023	65.724	-1,12%	121,00	118,65	121,97	118,99
27/07/2023	82.989	-1,41%	121,84	120,28	122,98	120,34
26/07/2023	87.360	0,16%	121,00	119,88	123,20	122,06
25/07/2023	69.480	0,72%	120,98	119,4908	121,85	121,87
24/07/2023	40.717	1,66%	118,33	118,79	121,40	121,00
21/07/2023	54.548	-0,86%	120,78	119,00	121,42	119,03
20/07/2023	62.203	-0,22%	119,92	118,975	121,39	120,06
19/07/2023	68.672	0,55%	117,86	118,40	120,65	120,32
18/07/2023	91.408	1,77%	117,86	116,67	119,96	119,66
17/07/2023	66.677	1,77%	114,27	116,225	118,58	117,58
14/07/2023	53.331	1,23%	114,27	113,06	115,57	115,43
13/07/2023	91.534	0,71%	113,25	112,64	115,75	114,03
12/07/2023	134.708	-1,68%	116,83	112,94	116,017	113,23
11/07/2023	99.906	0,24%	114,805	114,47	115,60	115,17
10/07/2023	64.228	0,55%	114,115	114,105	116,46	114,90
07/07/2023	77.037	-1,54%	116,75	114,17	116,2158	114,27
06/07/2023	57.385	-0,55%	116,75	114,82	118,22	116,06
05/07/2023	47.616	-2,43%	118,30	116,695	118,22	116,70
04/07/2023	35.290	0,54%	118,775	117,98	119,8328	119,60
03/07/2023	35.290	0,54%	118,775	117,98	119,8328	119,60
30/06/2023	66.969	1,37%	118,39	118,105	119,60	118,96
29/06/2023	60.117	1,93%	115,69	115,95	117,68	117,35
28/06/2023	123.675	-1,74%	117,79	114,73	117,79	115,13
27/06/2023	91.269	-0,08%	118,11	116,815	118,535	117,17
26/06/2023	90.224	0,76%	115,64	116,46	117,769	117,26
23/06/2023	107.553	-4,54%	120,82	115,79	121,355	116,38
22/06/2023	129.956	1,31%	118,32	119,835	122,695	121,91
21/06/2023	95.575	0,91%	118,32	118,30	121,14	120,33
20/06/2023	70.132	-0,44%	119,47	119,06	120,02	119,24
19/06/2023	96.422	0,55%	120,35	119,08	120,7825	119,77
16/06/2023	96.422	0,55%	120,35	119,08	120,7825	119,77
15/06/2023	117.695	1,86%	116,74	116,25	119,36	119,12
14/06/2023	255.037	-7,71%	125,39	116,15	125,50	116,94
13/06/2023	190.763	-0,09%	126,83	125,11	127,79	126,71
12/06/2023	125.167	-0,17%	126,905	126,591	128,71	126,82
09/06/2023	183.823	1,10%	125,525	125,485	128,91	127,03
08/06/2023	91.633	1,39%	123,30	123,28	125,80	125,65
07/06/2023	94.964	3,28%	120,59	121,26	124,84	123,93
06/06/2023	117.248	2,04%	118,42	118,165	121,25	120,57
05/06/2023	69.575	-0,12%	117,49	116,54	118,585	118,16
02/06/2023	98.063	4,71%	114,82	114,12	118,63	118,30
01/06/2023	124.690	2,04%	110,115	110,06	113,32	112,98
31/05/2023	101.507	-0,05%	109,77	108,93	111,005	110,39
30/05/2023	101.507	-0,05%	109,77	108,93	111,005	110,39
29/05/2023	49.100	-0,02%	110,00	110,215	111,91	110,45
26/05/2023	49.100	-0,02%	110,00	110,215	111,91	110,45
25/05/2023	86.136	-1,07%	111,49	109,89	111,245	110,47
24/05/2023	98.671	-1,08%	112,64	111,63	112,80	111,66
23/05/2023	194.474	-0,47%	113,03	112,665	114,68	112,88