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 > >>
19/08/2026	84 410	-1,15%	51,73	51,65	54,155	51,73
18/08/2026	142 019	3,71%	51,915	51,755	52,5482	52,33
17/08/2026	134 155	-3,33%	52,15	49,755	52,15	50,46
14/08/2026	113 813	-2,92%	52,81	51,65	53,96	52,20
13/08/2026	184 511	6,71%	50,39	50,32	54,09	53,77
12/08/2026	122 860	-0,49%	50,13	49,20	50,99	50,39
11/08/2026	147 336	-1,05%	50,75	50,01	51,47	50,69
10/08/2026	111 850	-1,10%	52,577	51,21	52,99	51,22
07/08/2026	269 902	2,26%	51,26	50,59	54,00	51,82
06/08/2026	207 338	0,09%	51,07	48,81	51,285	51,26
05/08/2026	230 578	-3,79%	53,00	50,7481	54,11	51,12
04/08/2026	167 150	-1,30%	53,46	51,32	53,67	52,97
03/08/2026	444 351	5,97%	51,56	50,56	54,09	53,63
31/07/2026	318 366	-6,33%	55,59	48,775	50,80	50,61
30/07/2026	838 954	1,90%	53,71	50,75	55,60	54,03
29/07/2026	491 813	1,09%	52,75	51,20	55,87	53,18
28/07/2026	286 300	4,23%	50,25	50,25	52,92	52,58
27/07/2026	287 807	3,84%	46,80	46,80	51,04	50,25
24/07/2026	207 130	0,76%	48,205	47,51	49,45	48,35
23/07/2026	240 621	-1,70%	48,77	47,76	49,52	47,98
22/07/2026	330 638	-4,58%	51,13	47,84	51,5223	48,77
21/07/2026	287 492	-1,08%	51,20	50,02	52,0879	51,11
20/07/2026	293 508	4,36%	53,00	48,46	53,00	51,70
17/07/2026	219 331	-0,02%	49,48	48,13	50,55	49,55
16/07/2026	295 732	3,52%	47,90	47,90	50,55	49,48
15/07/2026	178 673	0,46%	46,79	46,79	48,915	47,72
14/07/2026	327 185	-1,67%	48,39	45,62	48,39	47,50
13/07/2026	274 270	6,50%	46,84	46,41	49,17	48,39
10/07/2026	144 829	2,57%	45,04	43,92	45,56	45,51
09/07/2026	122 828	0,90%	43,48	42,10	44,49	44,37
08/07/2026	165 151	-3,63%	45,45	43,05	45,45	43,90
07/07/2026	317 271	2,81%	45,29	44,3875	46,80	45,55
06/07/2026	218 765	-2,34%	45,00	43,35	45,00	44,24
02/07/2026	301 549	3,17%	40,3293	40,3293	45,65	45,37
01/07/2026	279 997	6,83%	41,31	40,68	45,20	44,07
30/06/2026	144 860	-3,03%	42,7594	40,47	42,8599	41,31
29/06/2026	219 994	2,84%	41,44	40,54	42,92	42,60
26/06/2026	194 577	7,49%	38,41	38,25	41,44	41,44
25/06/2026	33 009	3,27%	38,10	37,385	39,75	38,41
24/06/2026	343 037	2,65%	36,285	36,285	38,395	38,11
23/06/2026	253 213	8,53%	34,48	34,16	37,34	37,04
18/06/2026	313 062	-2,95%	33,00	33,00	37,5257	34,11
17/06/2026	508 876	6,91%	34,95	34,95	39,175	37,24
16/06/2026	339 850	-3,73%	36,47	33,50	37,00	34,95
15/06/2026	276 999	-1,13%	37,00	35,12	37,00	36,22
12/06/2026	372 105	-2,87%	37,54	35,91	37,54	36,60
11/06/2026	237 771	2,20%	36,75	35,77	38,00	37,68
10/06/2026	364 010	-0,66%	33,79	33,79	38,30	37,00
09/06/2026	330 196	7,06%	34,72	34,45	37,27	37,27
08/06/2026	376 125	-2,09%	35,37	34,40	36,03	34,72
05/06/2026	370 864	5,76%	35,22	34,72	36,995	35,38
04/06/2026	278 624	1,52%	33,9327	33,365	34,79	33,47
03/06/2026	510 245	-6,53%	35,24	33,00	35,24	33,00
02/06/2026	268 212	-2,56%	37,2657	35,29	37,2657	35,85
01/06/2026	450 752	6,67%	34,44	34,44	37,345	36,77
29/05/2026	306 784	1,44%	34,05	33,92	35,14	34,47
28/05/2026	550 893	3,34%	33,10	32,85	34,79	34,05
27/05/2026	611 695	4,01%	31,16	31,16	33,3999	32,95
26/05/2026	230 505	-1,28%	31,50	30,84	31,75	31,68
22/05/2026	192 628	3,99%	30,92	30,74	32,205	32,09
21/05/2026	168 845	-2,37%	31,86	30,08	31,86	30,86
20/05/2026	184 192	0,48%	31,46	29,79	31,72	31,61
19/05/2026	290 635	0,25%	31,95	31,10	33,38	31,46
18/05/2026	250 385	4,04%	30,04	30,01	32,71	31,45
15/05/2026	125 503	3,72%	28,93	28,62	30,625	30,23
14/05/2026	189 268	-0,89%	29,47	28,61	29,90	28,93
13/05/2026	237 967	-7,54%	31,57	28,05	31,97	29,19
12/05/2026	197 490	-2,64%	32,57	31,42	33,36	31,57
11/05/2026	228 318	-0,49%	32,70	31,71	33,42	32,43
08/05/2026	214 516	-0,55%	32,53	30,88	32,59	32,59
07/05/2026	399 401	13,76%	30,86	30,60	33,07	32,69
06/05/2026	312 019	0,63%	28,35	27,71	29,1535	28,75
05/05/2026	405 763	-3,28%	29,55	27,88	30,49	28,58
04/05/2026	560 265	3,58%	28,6807	28,6807	30,91	29,55
01/05/2026	1 003 746	-19,79%	31,2467	27,83	33,75	28,53
30/04/2026	440 427	-4,54%	38,50	32,74	38,50	35,57
29/04/2026	497 476	5,56%	35,155	35,155	37,70	37,21
28/04/2026	353 463	4,76%	34,39	33,6846	35,62	35,25
27/04/2026	45 486	-0,31%	32,92	32,25	33,65	33,65
24/04/2026	215 303	1,74%	31,63	31,57	32,98	32,77
23/04/2026	300 719	-0,56%	32,24	31,22	32,33	32,21
22/04/2026	314 741	1,73%	31,90	31,45	32,46	32,39
21/04/2026	242 673	1,34%	31,42	31,42	33,24	31,84
20/04/2026	363 239	8,72%	28,80	28,795	31,8625	31,42
17/04/2026	383 617	0,77%	28,71	28,11	29,1895	28,90
16/04/2026	403 568	3,10%	27,92	27,00	28,82	28,68
15/04/2026	423 646	0,54%	27,43	27,43	28,53	27,74
14/04/2026	323 388	-0,93%	27,9275	27,17	28,352	27,59
13/04/2026	626 848	11,27%	24,89	24,87	28,4099	27,85
10/04/2026	250 257	-3,40%	25,85	24,64	26,42	25,03
09/04/2026	330 555	-0,46%	26,25	24,94	26,25	25,91
08/04/2026	284 724	-6,29%	28,10	26,03	28,26	26,06
07/04/2026	326 777	-0,57%	28,10	27,44	28,32	27,81
06/04/2026	469 070	-4,67%	28,69	27,96	29,36	27,97
02/04/2026	411 296	8,51%	27,04	26,61	29,37	29,34
01/04/2026	228 623	0,00%	27,04	25,655	27,3093	27,04
31/03/2026	222 669	-1,94%	27,54	26,82	27,82	27,04
30/03/2026	334 293	4,13%	26,54	26,54	27,715	27,54
27/03/2026	289 565	-1,25%	26,82	25,50	26,82	26,49
26/03/2026	353 169	2,88%	25,58	25,58	27,95	26,82