BiG | O banco que entende os seus valores.

Insperity Inc (NSP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	123.455	0,45%	77,82	76,87	80,60	78,96
22/04/2025	151.308	2,33%	78,205	75,91	78,7958	78,61
21/04/2025	143.759	-2,67%	78,93	75,91	78,93	76,82
17/04/2025	269.381	-2,08%	83,35	78,615	83,935	78,93
16/04/2025	129.460	-0,46%	85,00	82,16	84,845	82,91
15/04/2025	138.508	-2,15%	85,00	82,89	84,845	83,29
14/04/2025	150.558	-0,01%	86,25	84,28	86,015	85,12
11/04/2025	147.611	2,68%	82,21	81,71	85,18	85,13
10/04/2025	178.122	-1,29%	82,64	80,95	83,525	82,91
09/04/2025	195.483	7,01%	77,56	78,14	85,495	83,99
08/04/2025	248.492	-3,43%	81,97	77,98	82,46	78,45
07/04/2025	210.544	-4,08%	81,87	79,7601	84,55	81,20
04/04/2025	195.706	-3,61%	86,45	83,55	86,735	84,65
03/04/2025	157.405	-1,57%	86,45	84,76	88,02	87,82
02/04/2025	125.725	-0,71%	89,10	87,985	89,39	89,28
01/04/2025	111.680	0,77%	88,735	88,415	90,34	89,92
31/03/2025	151.603	1,31%	87,56	87,53	90,63	89,23
28/03/2025	172.119	-1,50%	89,215	87,49	89,80	88,08
27/03/2025	149.083	0,56%	89,13	89,17	90,61	89,42
26/03/2025	154.161	1,14%	88,20	87,3101	89,58	89,01
25/03/2025	99.340	-1,12%	89,11	87,38	89,615	88,01
24/03/2025	191.137	2,78%	87,06	84,195	89,21	89,01
21/03/2025	343.251	-0,93%	86,44	84,195	86,925	86,60
20/03/2025	232.745	-3,79%	90,66	86,84	90,38	87,41
19/03/2025	177.605	0,55%	90,79	89,135	91,12	90,85
18/03/2025	147.057	2,26%	88,095	86,54	90,385	90,35
17/03/2025	333.966	-0,83%	87,82	86,18	88,98	88,28
14/03/2025	153.475	1,96%	87,82	87,00	89,15	89,02
13/03/2025	160.258	0,26%	86,85	85,00	88,79	87,31
12/03/2025	220.316	-2,15%	89,02	86,00	89,305	87,08
11/03/2025	240.461	-4,88%	93,655	89,45	93,66	89,61
10/03/2025	439.685	4,27%	90,36	89,805	95,98	94,21
07/03/2025	266.242	4,40%	86,24	86,24	90,80	90,36
06/03/2025	150.204	0,57%	85,175	84,91	86,84	86,55
05/03/2025	174.632	0,41%	85,175	83,76	86,745	86,06
04/03/2025	216.030	-0,30%	85,05	84,50	86,65	85,71
03/03/2025	240.051	-2,27%	87,77	84,30	87,77	85,97
28/02/2025	165.295	0,03%	87,75	86,35	88,615	87,97
27/02/2025	182.031	0,83%	87,22	85,9901	89,04	87,94
26/02/2025	195.431	-0,59%	86,53	86,6121	88,395	87,22
25/02/2025	264.392	2,58%	86,53	86,49	88,27	87,74
24/02/2025	142.952	0,72%	86,88	85,39	86,245	85,53
21/02/2025	139.319	-2,06%	86,88	83,46	86,81	84,915
20/02/2025	191.518	-0,29%	86,88	85,52	87,05	86,63
19/02/2025	162.349	0,04%	85,925	85,48	87,47	86,88