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 > >>
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
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