Insperity Inc (NSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	33.965	-0,86%	113,78	112,63	114,02	113,60
29/12/2022	36.444	2,00%	113,39	113,67	115,33	114,58
28/12/2022	39.811	-1,63%	114,79	112,32	115,33	112,33
27/12/2022	25.105	-0,65%	114,49	113,86	115,73	114,19
23/12/2022	8.428	1,76%	112,61	111,73	114,66	114,475
22/12/2022	45.416	-2,67%	114,34	111,47	114,12	112,50
21/12/2022	52.943	2,58%	113,60	112,715	115,745	115,59
20/12/2022	91.603	1,42%	111,36	110,66	112,955	112,68
19/12/2022	80.734	-1,46%	112,74	110,95	112,87	111,10
16/12/2022	58.117	-0,92%	112,65	111,455	113,445	112,75
15/12/2022	76.196	-3,54%	116,31	113,45	116,62	113,80
14/12/2022	93.437	-1,42%	119,38	117,93	121,7199	117,98
13/12/2022	98.204	1,51%	120,625	117,71	120,625	119,68
12/12/2022	102.925	1,66%	116,405	116,05	117,95	117,90
09/12/2022	42.072	0,22%	115,12	115,00	116,52	115,97
08/12/2022	41.403	-0,17%	116,32	115,00	116,22	115,72
07/12/2022	62.770	-0,97%	117,27	115,335	118,00	115,92
06/12/2022	201.484	-0,85%	118,02	116,115	117,74	117,06
05/12/2022	463.516	-0,59%	116,445	115,17	118,08	118,06
02/12/2022	272.173	0,33%	115,89	115,66	119,325	118,78
01/12/2022	196.619	-0,14%	119,59	116,89	119,8209	118,39
30/11/2022	290.100	2,89%	115,17	114,33	118,555	118,55
29/11/2022	208.030	-1,70%	117,785	115,30	117,5375	115,22
28/11/2022	154.607	-0,84%	117,785	116,88	118,98	117,29
25/11/2022	104.004	0,06%	117,94	118,00	119,165	118,28
24/11/2022	160.515	-0,93%	119,395	117,55	119,42	118,21
23/11/2022	160.515	-0,93%	119,395	117,55	119,42	118,21
22/11/2022	188.316	0,52%	118,84	117,76	119,63	119,32
21/11/2022	245.270	1,06%	117,00	116,85	119,385	118,70
18/11/2022	288.226	1,74%	116,09	116,12	117,6465	117,46
17/11/2022	228.415	-0,57%	115,12	113,7556	116,18	115,45
16/11/2022	210.482	0,81%	115,19	114,61	117,32	116,11
15/11/2022	209.299	0,75%	116,54	114,83	117,31	115,13
14/11/2022	59.363	-0,38%	113,56	113,3145	116,20	114,27
11/11/2022	60.045	-2,73%	117,75	114,591	118,71	114,70
10/11/2022	90.826	4,98%	116,665	116,26	118,30	117,92
09/11/2022	54.712	-2,23%	114,73	112,06	115,00	112,54
08/11/2022	48.075	0,76%	114,20	114,115	116,67	115,11
07/11/2022	67.024	0,82%	114,42	113,32	114,90	114,29
04/11/2022	53.764	-0,96%	115,32	110,86	115,06	113,29
03/11/2022	70.750	0,04%	113,70	112,21	115,795	114,39
02/11/2022	126.492	-5,18%	120,07	113,86	120,165	114,35
01/11/2022	140.904	2,21%	113,00	118,405	121,75	120,60
31/10/2022	385.034	10,16%	113,00	110,65	120,40	118,02
28/10/2022	225.775	0,02%	107,96	105,80	108,66	107,01
27/10/2022	281.559	1,28%	105,68	105,205	108,34	106,99
26/10/2022	120.870	-3,18%	108,75	105,52	110,425	105,64
25/10/2022	105.068	-0,12%	108,75	109,13	110,89	109,11
24/10/2022	62.224	0,92%	108,75	107,98	109,72	109,24
21/10/2022	68.559	0,43%	107,34	106,96	109,17	108,28
20/10/2022	62.292	-2,65%	110,75	107,17	111,51	107,82
19/10/2022	53.543	-0,94%	110,86	108,62	111,42	110,75
18/10/2022	63.246	1,79%	112,355	111,30	113,30	111,83
17/10/2022	57.461	3,61%	108,74	107,80	110,11	109,86
14/10/2022	63.253	-3,58%	111,26	105,90	111,74	106,00
13/10/2022	78.710	1,92%	105,09	104,48	111,27	109,99
12/10/2022	73.305	-0,22%	107,64	107,04	108,65	107,12
11/10/2022	139.767	2,57%	104,16	103,73	107,7499	107,40
10/10/2022	146.285	1,86%	103,08	101,92	104,94	104,71
07/10/2022	171.144	-2,30%	104,45	101,625	104,505	102,92
06/10/2022	60.339	-1,64%	106,78	104,66	107,46	105,46
05/10/2022	128.441	-1,35%	107,55	106,50	108,045	107,22
04/10/2022	60.587	2,84%	105,56	105,56	108,98	108,69
03/10/2022	81.797	3,39%	102,39	101,20	105,80	105,56
30/09/2022	61.917	-1,68%	103,49	101,86	105,90	102,091
29/09/2022	54.464	-2,17%	104,95	102,37	104,53	103,88
28/09/2022	95.609	2,54%	104,73	104,05	106,89	106,18
27/09/2022	75.023	0,14%	104,92	102,02	105,45	103,55
26/09/2022	81.488	0,35%	103,67	102,25	104,715	103,42
23/09/2022	99.123	-2,77%	104,41	101,87	104,16	103,05
22/09/2022	60.466	-1,08%	106,57	105,08	106,65	105,99
21/09/2022	52.469	0,03%	107,78	106,99	109,895	107,15
20/09/2022	47.954	-1,45%	107,25	105,59	107,4332	107,13
19/09/2022	43.064	2,34%	106,01	106,36	108,975	108,71
16/09/2022	65.371	1,52%	103,21	103,145	106,44	106,22
15/09/2022	58.985	-1,88%	106,18	104,14	106,68	104,67
14/09/2022	91.960	-1,30%	107,73	105,22	108,06	106,63
13/09/2022	60.336	-3,76%	109,87	107,19	110,23	108,04
12/09/2022	50.409	-0,38%	112,56	111,49	113,26	112,26
09/09/2022	49.042	2,43%	110,52	110,66	112,94	112,67
08/09/2022	51.782	-0,02%	108,13	108,38	110,08	110,00
07/09/2022	65.454	2,19%	108,455	107,55	110,62	110,54
06/09/2022	167.705	-1,37%	108,01	106,71	108,66	108,17
05/09/2022	44.510	-1,37%	110,71	106,90	110,975	108,00
02/09/2022	44.510	-1,37%	110,71	106,90	110,975	108,00
01/09/2022	60.169	0,31%	107,94	107,60	109,539	109,38
31/08/2022	59.720	0,53%	107,85	108,16	109,94	109,02
30/08/2022	56.683	-2,26%	110,80	107,50	109,2725	108,37
29/08/2022	180.565	-1,09%	110,995	108,245	111,185	110,78
26/08/2022	94.300	-1,76%	114,00	110,045	114,03	112,00
25/08/2022	76.120	0,97%	112,81	111,99	114,01	113,99
24/08/2022	31.101	1,15%	110,98	111,33	112,99	112,90
23/08/2022	52.483	-0,96%	111,88	111,55	113,24	111,66
22/08/2022	47.989	-0,92%	111,54	111,22	113,28	112,62
19/08/2022	50.754	-0,47%	114,03	112,62	113,70	113,66
18/08/2022	41.850	-0,31%	114,96	113,96	115,225	114,23
17/08/2022	53.964	-1,07%	114,19	113,87	115,545	114,54
16/08/2022	46.430	0,63%	114,78	114,49	116,07	115,75
15/08/2022	71.265	-0,79%	114,47	114,08	116,10	115,05
12/08/2022	46.448	3,99%	111,255	111,17	115,91	115,90