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 > >>
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
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