Insperity Inc (NSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	234.236	1,99%	111,60	110,36	113,41	113,41
19-05-2023	92.771	0,32%	110,89	110,6183	111,7591	111,20
18-05-2023	71.143	0,79%	109,50	109,065	111,22	110,85
17-05-2023	120.313	1,25%	110,00	108,77	110,17	109,98
16-05-2023	130.708	-2,21%	110,00	108,62	110,36	108,62
15-05-2023	71.307	-0,39%	111,25	111,04	112,02	111,07
12-05-2023	91.332	0,07%	111,76	110,76	113,185	111,50
11-05-2023	90.922	-2,13%	112,90	110,95	113,34	111,42
10-05-2023	93.291	-0,79%	116,18	113,355	116,28	113,84
09-05-2023	59.401	-0,65%	115,135	114,265	115,77	114,75
08-05-2023	56.746	-1,94%	117,82	115,39	118,41	115,50
05-05-2023	120.826	0,31%	117,91	117,64	119,76	117,79
04-05-2023	124.758	-3,36%	120,03	117,11	119,895	117,43
03-05-2023	158.123	0,85%	121,86	120,70	123,41	121,51
02-05-2023	122.395	-1,96%	121,60	118,49	122,41	120,49
01-05-2023	103.330	0,36%	122,43	122,03	125,03	122,90
28-04-2023	178.615	0,38%	121,295	122,055	123,30	122,46
27-04-2023	252.295	1,86%	119,835	119,885	122,73	122,00
26-04-2023	329.165	-0,28%	118,88	116,39	120,535	119,77
25-04-2023	201.589	-2,17%	121,58	119,62	122,30	120,10
24-04-2023	386.904	-5,38%	127,34	119,37	127,47	122,76
21-04-2023	268.720	0,98%	129,16	128,80	131,085	129,74
20-04-2023	121.310	0,56%	126,20	125,7947	128,81	128,48
19-04-2023	128.668	-0,17%	127,63	127,255	128,96	127,76
18-04-2023	128.819	0,77%	127,68	125,56	128,12	127,98
17-04-2023	101.251	2,81%	124,16	123,35	127,04	127,00
14-04-2023	61.650	-0,80%	124,66	122,83	125,53	123,53
13-04-2023	87.504	1,69%	122,92	122,15	124,625	124,53
12-04-2023	99.285	0,61%	122,12	121,79	124,195	122,46
11-04-2023	81.649	0,02%	122,45	121,43	122,58	121,72
10-04-2023	88.550	0,88%	120,63	120,60	122,74	121,70
06-04-2023	171.020	1,05%	119,12	118,92	121,035	120,64
05-04-2023	77.000	0,24%	118,76	118,31	119,40	119,39
04-04-2023	107.174	-1,66%	120,65	118,42	120,60	119,10
03-04-2023	51.811	-0,36%	120,46	119,75	121,27	121,11
31-03-2023	83.694	2,42%	120,09	119,18	121,715	121,55
30-03-2023	62.748	0,58%	118,21	118,00	119,24	118,68
29-03-2023	49.429	0,55%	118,15	117,20	118,84	118,00
28-03-2023	35.881	0,11%	116,45	116,875	117,99	117,35
27-03-2023	65.906	1,28%	116,70	116,27	117,73	117,22
24-03-2023	56.143	1,03%	113,66	113,065	116,10	115,74
23-03-2023	99.328	-1,62%	117,25	114,26	118,16	114,56
22-03-2023	88.712	-2,82%	119,03	116,43	119,91	116,44
21-03-2023	77.537	1,05%	120,30	118,565	120,694	119,82
20-03-2023	88.157	1,92%	117,38	117,19	120,14	118,57
17-03-2023	254.873	-2,24%	118,18	115,24	119,32	116,34
16-03-2023	111.087	1,75%	116,44	115,61	119,66	119,01
15-03-2023	146.305	-1,62%	116,32	113,86	117,77	116,96
14-03-2023	154.383	1,50%	120,25	117,03	120,66	118,88
13-03-2023	204.053	-1,22%	120,77	114,77	118,07	117,12
10-03-2023	91.022	-2,15%	120,77	118,15	120,92	118,56
09-03-2023	82.298	-0,91%	122,79	121,12	123,255	121,16
08-03-2023	51.266	-0,45%	123,70	122,1001	124,02	122,79
07-03-2023	56.826	-0,64%	124,41	122,795	124,86	123,35
06-03-2023	51.631	0,61%	122,72	122,5597	124,16	124,14
03-03-2023	61.092	-0,52%	123,76	122,73	124,14	123,39
02-03-2023	55.502	0,09%	123,17	122,91	124,07	124,03
01-03-2023	105.211	-0,14%	122,92	122,72	125,285	123,92
28-02-2023	140.915	1,17%	122,53	122,88	125,675	124,09
27-02-2023	161.754	0,46%	123,29	122,37	124,76	122,65
24-02-2023	53.464	-1,43%	122,01	120,51	123,13	122,09
23-02-2023	104.257	-0,51%	124,63	122,50	125,26	123,86
22-02-2023	64.274	0,16%	124,48	123,3282	125,89	124,49
21-02-2023	102.216	-1,04%	124,58	124,35	125,60	124,29
20-02-2023	131.319	1,96%	123,60	123,64	125,95	125,59
17-02-2023	131.319	1,96%	123,60	123,64	125,95	125,59
16-02-2023	101.447	2,49%	119,09	119,195	123,68	123,18
15-02-2023	91.259	0,81%	118,725	118,18	120,27	120,19
14-02-2023	100.487	0,38%	118,76	117,69	119,84	119,22
13-02-2023	104.961	0,65%	118,04	117,41	118,91	118,77
10-02-2023	110.249	1,18%	117,07	116,46	119,125	118,00
09-02-2023	117.405	4,33%	114,68	114,21	119,00	116,63
08-02-2023	86.987	-1,40%	112,84	110,64	112,90	111,79
07-02-2023	68.995	1,23%	110,84	110,145	113,38	113,38
06-02-2023	64.109	-1,11%	113,19	111,02	113,325	112,00
03-02-2023	87.325	-0,55%	112,41	112,77	114,45	113,2577
02-02-2023	63.627	3,14%	110,83	110,2651	113,925	113,88
01-02-2023	70.767	-0,13%	109,29	107,92	110,98	110,41
31-01-2023	59.965	1,64%	108,74	108,43	110,70	110,55
30-01-2023	54.591	0,16%	109,11	108,11	109,85	108,77
27-01-2023	108.710	-2,64%	111,25	108,28	111,1717	108,60
26-01-2023	61.960	0,64%	111,115	110,50	111,92	111,54
25-01-2023	57.342	-3,58%	112,59	110,50	113,49	110,83
24-01-2023	28.197	-0,15%	115,53	114,54	115,68	114,95
23-01-2023	39.431	0,84%	114,71	113,735	115,96	115,12
20-01-2023	62.637	2,23%	111,85	111,03	114,295	114,16
19-01-2023	59.096	0,63%	111,96	110,13	112,50	111,67
18-01-2023	36.920	-1,24%	112,58	110,93	113,8423	110,97
17-01-2023	68.583	-2,13%	115,17	112,35	115,71	112,36
16-01-2023	77.938	0,39%	114,22	113,635	115,11	114,81
13-01-2023	77.938	0,39%	114,22	113,635	115,11	114,81
12-01-2023	40.035	0,07%	114,38	113,5468	115,23	114,36
11-01-2023	44.005	2,60%	112,39	111,7683	114,40	114,28
10-01-2023	47.103	1,22%	109,12	108,12	111,72	111,38
09-01-2023	53.301	-2,79%	113,27	109,47	113,355	110,04
06-01-2023	107.845	2,73%	111,73	110,87	113,43	113,20
05-01-2023	44.849	-2,87%	112,25	109,72	112,08	110,19
04-01-2023	36.485	0,38%	113,77	112,63	114,49	113,45
03-01-2023	49.919	-0,51%	114,41	112,03	114,93	113,02
02-01-2023	33.965	-0,86%	113,78	112,63	114,02	113,60