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 > >>
15/09/2025	437.355	-1,78%	52,86	51,74	53,25	52,01
12/09/2025	128.804	-2,22%	54,12	52,91	54,18	52,93
11/09/2025	296.610	5,81%	51,37	51,37	54,245	54,12
10/09/2025	314.291	-4,40%	53,21	50,75	53,47	51,15
09/09/2025	233.416	0,47%	53,40	52,98	53,80	53,47
08/09/2025	318.099	-1,53%	54,00	51,63	54,13	53,20
05/09/2025	444.233	-2,91%	55,46	53,36	57,195	54,00
04/09/2025	195.430	1,74%	53,51	53,51	55,854	55,62
03/09/2025	226.030	1,54%	56,67	54,1233	56,67	54,67
02/09/2025	236.611	-1,43%	54,675	54,155	55,235	54,43
29/08/2025	158.362	1,53%	54,11	54,11	55,50	55,22
28/08/2025	253.476	-1,34%	55,20	53,72	55,4589	54,39
27/08/2025	214.172	2,67%	53,35	53,35	55,328	55,05
26/08/2025	161.633	-3,28%	55,46	53,62	55,81	53,62
25/08/2025	197.608	-0,23%	56,61	54,68	56,61	55,46
22/08/2025	449.805	3,29%	53,80	53,80	55,99	55,60
21/08/2025	207.059	-0,72%	52,56	52,56	54,43	53,80
20/08/2025	225.580	-1,47%	55,33	54,16	55,74	54,19
19/08/2025	516.190	4,11%	52,88	52,88	55,36	55,06
18/08/2025	308.622	3,48%	52,66	51,055	53,62	52,90
15/08/2025	193.692	-2,22%	52,23	50,00	52,95	51,12
14/08/2025	380.638	-0,63%	52,61	51,49	52,82	52,28
13/08/2025	446.299	4,97%	50,72	49,62	52,71	52,61
12/08/2025	256.459	0,54%	49,85	49,3701	51,17	50,12
11/08/2025	343.847	-6,77%	54,00	49,74	54,18	49,85
08/08/2025	459.229	2,36%	52,67	51,70	53,95	53,47
07/08/2025	476.015	3,45%	52,36	51,54	54,31	52,24
06/08/2025	425.333	-0,32%	51,00	49,405	51,02	50,50
05/08/2025	1.016.580	4,95%	48,57	47,3855	50,66	50,66
04/08/2025	940.826	7,12%	46,09	44,10	48,425	48,27
01/08/2025	1.241.799	-24,35%	56,30	45,07	58,87	45,07
31/07/2025	411.798	-0,98%	60,19	58,88	60,51	59,58
30/07/2025	252.863	-1,47%	61,15	60,19	61,404	60,19
29/07/2025	219.376	-0,47%	60,55	59,63	61,645	61,13
28/07/2025	187.265	1,74%	60,25	59,63	61,6483	61,42
25/07/2025	222.289	1,57%	59,545	59,10	60,7869	60,37
24/07/2025	220.085	-0,40%	59,92	59,00	60,29	59,44
23/07/2025	124.718	0,40%	57,72	57,33	60,17	59,68
22/07/2025	125.332	3,81%	56,83	56,355	59,80	59,44
21/07/2025	153.372	1,10%	57,01	56,355	57,30	57,26
18/07/2025	122.927	-1,72%	56,61	56,42	57,97	56,64
17/07/2025	209.202	1,34%	58,21	56,435	58,17	57,63
16/07/2025	118.893	-1,27%	58,75	56,40	59,01	56,87
15/07/2025	238.467	-1,37%	58,29	57,585	59,01	57,60
14/07/2025	172.949	-0,09%	58,6314	57,585	58,78	58,40
11/07/2025	114.259	-3,37%	60,50	58,29	61,54	58,45
10/07/2025	176.254	-0,10%	61,485	59,90	61,60	60,49
09/07/2025	111.963	-1,40%	60,24	59,90	62,34	60,55
08/07/2025	177.709	1,93%	61,345	60,00	62,345	61,41
07/07/2025	244.264	-1,81%	61,36	60,07	62,05	60,25
04/07/2025	157.163	-0,31%	61,73	61,285	62,53	61,36
03/07/2025	157.163	-0,31%	62,285	60,96	62,53	61,30
02/07/2025	178.139	-0,63%	59,78	59,46	63,30	61,68
01/07/2025	252.678	3,23%	59,71	59,00	63,30	62,06
30/06/2025	259.648	1,45%	59,26	58,9001	60,23	60,12
27/06/2025	196.361	0,83%	58,885	58,46	60,33	59,26
26/06/2025	142.621	0,44%	59,61	57,87	59,925	58,81
25/06/2025	320.746	-2,50%	60,19	57,87	60,435	58,55
24/06/2025	180.407	0,07%	59,565	59,04	60,47	60,05
23/06/2025	238.137	0,74%	59,13	59,04	60,345	60,01
20/06/2025	186.153	-1,06%	60,46	59,09	61,699	59,57
18/06/2025	133.462	-0,79%	60,075	60,075	61,885	60,20
17/06/2025	165.284	0,50%	61,06	59,76	61,885	60,68
16/06/2025	267.280	-0,25%	60,928	59,76	61,31	60,38
13/06/2025	207.002	-1,37%	60,865	59,64	61,5689	60,53
12/06/2025	194.259	0,11%	62,86	59,64	63,09	61,37
11/06/2025	213.761	-2,03%	62,955	60,60	64,12	61,30
10/06/2025	144.808	-0,38%	63,24	62,30	64,13	62,57
09/06/2025	209.316	0,05%	62,75	62,32	63,75	62,81
06/06/2025	161.502	-0,38%	64,06	62,07	64,22	62,78
05/06/2025	217.191	-0,25%	63,58	63,02	64,35	63,02
04/06/2025	228.834	0,02%	63,93	63,08	64,49	63,78
03/06/2025	253.283	-0,36%	64,53	63,08	64,53	63,77
02/06/2025	303.876	-1,11%	64,72	63,18	64,72	64,00
30/05/2025	181.091	-0,80%	64,00	64,00	65,58	64,72
29/05/2025	171.660	1,54%	65,585	64,00	65,61	65,21
28/05/2025	231.074	-1,46%	65,67	64,03	65,88	64,22
27/05/2025	266.620	0,15%	65,81	64,34	65,88	65,17
23/05/2025	326.676	-2,58%	66,53	64,25	67,815	65,07
22/05/2025	338.067	-0,36%	70,115	65,755	70,315	66,79
21/05/2025	356.969	-5,55%	71,75	66,98	71,955	67,03
20/05/2025	206.053	-0,60%	69,89	70,49	72,21	70,97
19/05/2025	229.086	-0,49%	70,32	69,89	72,26	71,40
16/05/2025	182.615	1,10%	68,93	69,29	72,74	71,75
15/05/2025	302.658	1,59%	69,00	67,805	71,18	70,97
14/05/2025	260.406	0,78%	68,65	64,80	70,19	69,86
13/05/2025	394.212	0,46%	67,48	67,24	69,43	69,32
12/05/2025	312.301	4,67%	67,38	67,24	69,15	69,00
09/05/2025	185.320	-0,65%	65,05	64,3085	67,36	65,92
08/05/2025	428.001	1,70%	65,41	64,3085	67,36	66,35
07/05/2025	230.390	-0,15%	64,00	63,755	66,305	65,24
06/05/2025	355.030	0,83%	66,11	63,755	66,89	65,34
05/05/2025	362.634	-3,11%	66,22	64,45	66,89	64,80
02/05/2025	172.374	1,30%	63,95	63,24	67,87	66,88
01/05/2025	406.365	1,55%	67,625	63,00	67,65	66,02
30/04/2025	619.495	-3,30%	65,73	61,68	70,80	65,01
29/04/2025	1.130.090	-14,49%	79,43	61,68	80,075	67,23
28/04/2025	284.857	-0,48%	79,50	77,11	80,61	78,62
25/04/2025	143.538	1,01%	77,97	77,43	79,46	79,00
24/04/2025	144.781	-0,95%	79,87	77,3888	80,454	78,21