Insperity Inc (NSP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
204.567 |
-0,96%
|
87,10
|
85,84
|
88,02
|
86,85
|
| 17/02/2025 |
0 |
1,65%
|
83,69
|
86,04
|
87,93
|
87,69
|
| 14/02/2025 |
255.319 |
1,65%
|
83,69
|
86,04
|
87,93
|
87,71
|
| 13/02/2025 |
363.001 |
1,40%
|
83,69
|
82,57
|
86,88
|
86,27
|
| 12/02/2025 |
263.845 |
-0,48%
|
83,69
|
83,755
|
85,90
|
85,08
|
| 11/02/2025 |
422.962 |
5,70%
|
81,99
|
80,93
|
85,56
|
85,49
|
| 10/02/2025 |
500.302 |
16,21%
|
72,95
|
72,505
|
82,52
|
80,88
|
| 07/02/2025 |
342.740 |
-2,56%
|
75,54
|
68,79
|
71,10
|
69,60
|
| 06/02/2025 |
286.488 |
-3,82%
|
75,54
|
70,62
|
75,82
|
71,43
|
| 05/02/2025 |
151.528 |
-1,69%
|
75,54
|
74,13
|
75,82
|
74,27
|
| 04/02/2025 |
151.042 |
1,78%
|
73,45
|
74,125
|
75,95
|
75,55
|
| 03/02/2025 |
154.951 |
-1,04%
|
73,45
|
72,745
|
75,07
|
74,23
|
| 31/01/2025 |
207.322 |
0,13%
|
74,86
|
74,3745
|
76,19
|
75,01
|
| 30/01/2025 |
182.670 |
-4,67%
|
80,08
|
74,185
|
78,795
|
74,91
|
| 29/01/2025 |
172.743 |
-1,79%
|
80,08
|
78,53
|
80,355
|
78,58
|
| 28/01/2025 |
129.513 |
-0,32%
|
80,15
|
79,4706
|
81,06
|
80,01
|
| 27/01/2025 |
193.550 |
2,46%
|
77,41
|
78,16
|
80,67
|
80,27
|
| 24/01/2025 |
123.919 |
-1,10%
|
78,58
|
77,78
|
79,1125
|
78,34
|
| 23/01/2025 |
188.679 |
0,14%
|
79,74
|
78,18
|
79,82
|
79,21
|
| 22/01/2025 |
141.834 |
-1,73%
|
77,80
|
78,89
|
80,42
|
79,10
|
| 21/01/2025 |
222.961 |
4,76%
|
77,80
|
77,845
|
80,885
|
80,49
|
| 20/01/2025 |
0 |
-2,45%
|
79,345
|
76,60
|
80,3063
|
76,83
|
| 17/01/2025 |
160.004 |
-2,45%
|
79,345
|
76,60
|
80,3063
|
76,82
|
| 16/01/2025 |
202.268 |
2,01%
|
78,50
|
76,85
|
79,625
|
78,76
|
| 15/01/2025 |
116.090 |
0,76%
|
78,50
|
76,945
|
78,31
|
77,21
|
| 14/01/2025 |
125.038 |
-0,62%
|
77,69
|
75,54
|
77,82
|
76,63
|
| 13/01/2025 |
211.145 |
2,36%
|
75,82
|
74,88
|
77,46
|
77,11
|
| 10/01/2025 |
201.136 |
-0,58%
|
75,82
|
73,965
|
75,589
|
75,33
|
| 09/01/2025 |
124.678 |
-0,97%
|
75,82
|
74,8172
|
76,23
|
75,77
|
| 08/01/2025 |
122.302 |
-0,97%
|
75,82
|
74,8172
|
78,27
|
75,77
|
| 07/01/2025 |
99.676 |
-0,56%
|
77,38
|
76,15
|
78,27
|
76,51
|
| 06/01/2025 |
205.773 |
-1,96%
|
78,255
|
76,69
|
79,38
|
76,94
|
| 03/01/2025 |
159.105 |
3,93%
|
77,325
|
75,11
|
78,735
|
78,48
|
| 02/01/2025 |
134.976 |
-2,58%
|
77,325
|
75,10
|
78,55
|
75,51
|
| 31/12/2024 |
0 |
0,18%
|
77,935
|
76,90
|
78,95
|
77,51
|
| 30/12/2024 |
153.497 |
0,72%
|
75,95
|
75,00
|
78,0999
|
77,52
|
| 27/12/2024 |
135.363 |
-1,07%
|
75,62
|
76,29
|
78,3146
|
76,82
|
| 26/12/2024 |
129.465 |
1,60%
|
75,62
|
75,62
|
78,12
|
77,65
|
| 24/12/2024 |
0 |
1,02%
|
74,78
|
75,12
|
76,60
|
76,43
|
| 23/12/2024 |
175.454 |
-0,59%
|
78,37
|
75,19
|
77,00
|
75,66
|
| 20/12/2024 |
247.602 |
-0,46%
|
78,37
|
75,69
|
78,0391
|
76,11
|
| 19/12/2024 |
287.282 |
-1,31%
|
78,37
|
75,80
|
78,815
|
76,61
|
| 18/12/2024 |
0 |
-2,88%
|
80,71
|
77,59
|
80,83
|
77,63
|
| 17/12/2024 |
274.299 |
1,72%
|
78,505
|
77,86
|
80,77
|
79,93
|
| 16/12/2024 |
384.770 |
-5,75%
|
83,47
|
78,005
|
83,575
|
78,58
|
| 13/12/2024 |
160.606 |
-0,02%
|
83,00
|
82,29
|
83,92
|
83,37
|
| 12/12/2024 |
185.904 |
1,75%
|
82,17
|
81,305
|
83,43
|
83,39
|
| 11/12/2024 |
164.023 |
-3,04%
|
83,65
|
81,92
|
85,44
|
81,96
|
| 10/12/2024 |
135.020 |
1,84%
|
83,65
|
81,40
|
85,565
|
84,53
|
| 09/12/2024 |
207.187 |
0,83%
|
83,19
|
83,00
|
85,64
|
83,00
|
| 06/12/2024 |
297.483 |
1,32%
|
81,93
|
81,8625
|
84,125
|
82,91
|
| 05/12/2024 |
202.274 |
-1,27%
|
82,66
|
81,255
|
83,16
|
81,83
|
| 04/12/2024 |
189.986 |
1,81%
|
81,03
|
81,03
|
83,39
|
82,88
|
| 03/12/2024 |
175.495 |
0,18%
|
81,50
|
80,30
|
81,80
|
81,41
|
| 02/12/2024 |
230.824 |
3,13%
|
78,71
|
77,02
|
81,837
|
81,32
|
| 29/11/2024 |
101.608 |
0,28%
|
79,30
|
77,77
|
79,47
|
78,85
|
| 28/11/2024 |
256.542 |
-0,09%
|
78,93
|
78,25
|
79,6764
|
78,45
|
| 27/11/2024 |
137.636 |
-0,09%
|
79,58
|
77,62
|
79,75
|
78,45
|
| 26/11/2024 |
160.541 |
-1,39%
|
80,00
|
76,735
|
80,425
|
78,52
|
| 25/11/2024 |
157.551 |
4,65%
|
76,09
|
76,06
|
80,425
|
79,63
|
| 22/11/2024 |
171.958 |
3,05%
|
73,245
|
72,5331
|
76,36
|
76,09
|
| 21/11/2024 |
120.323 |
0,93%
|
72,29
|
71,70
|
74,525
|
73,84
|
| 20/11/2024 |
134.577 |
0,90%
|
72,42
|
71,695
|
73,68
|
73,16
|
| 19/11/2024 |
148.473 |
-1,11%
|
73,21
|
71,6501
|
73,75
|
72,51
|
| 18/11/2024 |
295.828 |
0,25%
|
73,89
|
72,175
|
73,89
|
73,32
|
| 15/11/2024 |
128.511 |
-3,14%
|
77,81
|
72,74
|
77,8986
|
73,14
|
| 14/11/2024 |
142.229 |
-2,64%
|
77,33
|
75,04
|
78,91
|
75,51
|
| 13/11/2024 |
136.453 |
0,86%
|
80,14
|
76,69
|
80,46
|
77,56
|
| 12/11/2024 |
219.476 |
-4,45%
|
78,98
|
76,85
|
81,54
|
76,90
|
| 11/11/2024 |
220.807 |
0,99%
|
81,25
|
78,93
|
81,62
|
80,48
|
| 08/11/2024 |
212.214 |
-1,26%
|
82,32
|
77,50
|
82,53
|
79,69
|
| 07/11/2024 |
184.994 |
-2,74%
|
79,50
|
80,13
|
84,15
|
80,71
|
| 06/11/2024 |
362.846 |
8,77%
|
76,055
|
74,67
|
83,63
|
82,98
|
| 05/11/2024 |
234.159 |
%
|
76,055
|
74,67
|
76,66
|
76,29
|
| 04/11/2024 |
234.732 |
%
|
75,23
|
75,35
|
77,24
|
76,25
|
| 01/11/2024 |
301.477 |
%
|
78,72
|
74,32
|
78,6884
|
75,18
|
| 31/10/2024 |
246.050 |
%
|
84,34
|
78,71
|
83,80
|
78,77
|
| 30/10/2024 |
322.167 |
%
|
84,34
|
78,60
|
84,46
|
84,20
|
| 29/10/2024 |
810.607 |
%
|
79,36
|
77,55
|
80,08
|
79,41
|
| 28/10/2024 |
805.271 |
%
|
77,95
|
77,55
|
80,08
|
79,41
|
| 25/10/2024 |
401.825 |
%
|
84,88
|
77,51
|
84,625
|
77,55
|
| 24/10/2024 |
80.807 |
%
|
87,42
|
84,95
|
87,49
|
84,90
|
| 23/10/2024 |
169.110 |
%
|
86,67
|
83,79
|
87,10
|
87,01
|
| 22/10/2024 |
168.714 |
%
|
86,02
|
83,79
|
87,10
|
87,01
|
| 21/10/2024 |
111.469 |
%
|
87,59
|
87,04
|
88,72
|
86,99
|
| 18/10/2024 |
143.807 |
%
|
88,81
|
86,78
|
88,69
|
87,74
|
| 17/10/2024 |
136.330 |
%
|
88,74
|
86,68
|
89,79
|
88,91
|
| 16/10/2024 |
102.493 |
%
|
89,25
|
88,66
|
90,36
|
88,79
|
| 15/10/2024 |
72.382 |
%
|
88,55
|
87,275
|
89,02
|
88,55
|
| 14/10/2024 |
71.474 |
%
|
87,55
|
87,275
|
89,02
|
88,55
|
| 11/10/2024 |
72.815 |
%
|
86,59
|
86,69
|
87,60
|
87,55
|
| 10/10/2024 |
73.809 |
%
|
86,23
|
85,545
|
86,72
|
86,04
|
| 09/10/2024 |
70.898 |
%
|
85,21
|
84,446
|
85,3918
|
85,25
|
| 08/10/2024 |
70.776 |
%
|
85,00
|
84,71
|
85,75
|
85,00
|
| 07/10/2024 |
70.291 |
%
|
85,82
|
84,71
|
85,75
|
85,00
|
| 04/10/2024 |
103.917 |
%
|
85,90
|
85,67
|
87,10
|
86,32
|
| 03/10/2024 |
62.287 |
%
|
85,03
|
84,25
|
85,90
|
85,08
|
| 02/10/2024 |
84.087 |
%
|
86,02
|
85,13
|
86,35
|
85,23
|
| 01/10/2024 |
119.384 |
%
|
87,815
|
85,64
|
87,815
|
86,21
|
| 30/09/2024 |
84.722 |
%
|
87,00
|
86,86
|
88,55
|
88,00
|
