Cotações Históricas INSP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 234,19 | 0,26 | 0,11% | 236,34 | 237,03 | 232,77 | 255.686 |
23 Abr 2024 | 233,93 | 8,71 | 3,87% | 227,63 | 234,54 | 225,58 | 339.014 |
22 Abr 2024 | 225,22 | -4,00 | -1,75% | 230,00 | 231,025 | 220,24 | 591.994 |
19 Abr 2024 | 229,22 | -11,93 | -4,95% | 242,23 | 244,65 | 228,40 | 556.019 |
18 Abr 2024 | 241,15 | -2,36 | -0,97% | 241,95 | 250,68 | 237,1943 | 880.106 |
17 Abr 2024 | 243,51 | 21,88 | 9,87% | 227,99 | 248,50 | 227,00 | 1.946.025 |
16 Abr 2024 | 221,63 | -1,51 | -0,68% | 221,00 | 225,37 | 218,84 | 297.510 |
15 Abr 2024 | 223,14 | -8,60 | -3,71% | 233,15 | 233,79 | 221,63 | 282.303 |
12 Abr 2024 | 231,74 | -0,54 | -0,23% | 231,95 | 236,39 | 228,94 | 305.032 |
11 Abr 2024 | 232,28 | -7,95 | -3,31% | 238,46 | 240,14 | 229,01 | 475.471 |
10 Abr 2024 | 240,23 | 1,96 | 0,82% | 230,93 | 250,31 | 229,33 | 766.111 |
09 Abr 2024 | 238,27 | 10,15 | 4,45% | 229,10 | 238,80 | 228,50 | 464.420 |
08 Abr 2024 | 228,12 | 5,22 | 2,34% | 222,20 | 228,99 | 220,18 | 385.927 |
05 Abr 2024 | 222,90 | 6,84 | 3,17% | 216,50 | 226,23 | 213,56 | 542.262 |
04 Abr 2024 | 216,06 | 5,87 | 2,79% | 210,05 | 219,99 | 208,50 | 554.198 |
03 Abr 2024 | 210,19 | 5,13 | 2,50% | 205,70 | 214,51 | 204,99 | 632.919 |
02 Abr 2024 | 205,06 | -4,57 | -2,18% | 205,05 | 207,395 | 200,68 | 348.824 |
01 Abr 2024 | 209,63 | -5,16 | -2,40% | 213,99 | 214,00 | 202,6692 | 553.739 |
28 Mar 2024 | 214,79 | 1,29 | 0,60% | 214,10 | 223,40 | 214,00 | 614.184 |
27 Mar 2024 | 213,50 | 5,23 | 2,51% | 210,00 | 214,94 | 208,00 | 394.912 |
26 Mar 2024 | 208,27 | 3,11 | 1,52% | 207,01 | 209,43 | 198,22 | 483.545 |
25 Mar 2024 | 205,16 | 7,77 | 3,94% | 197,81 | 206,20 | 196,47 | 418.040 |
22 Mar 2024 | 197,39 | 2,16 | 1,11% | 194,70 | 202,595 | 192,44 | 387.043 |
21 Mar 2024 | 195,23 | -2,33 | -1,18% | 199,51 | 202,25 | 194,68 | 360.875 |
20 Mar 2024 | 197,56 | -6,89 | -3,37% | 203,70 | 204,37 | 185,14 | 856.518 |
19 Mar 2024 | 204,45 | 5,22 | 2,62% | 199,99 | 206,935 | 199,66 | 347.245 |
18 Mar 2024 | 199,23 | 6,47 | 3,36% | 193,53 | 202,26 | 192,66 | 320.033 |
15 Mar 2024 | 192,76 | 0,74 | 0,39% | 190,70 | 195,52 | 190,70 | 345.363 |
14 Mar 2024 | 192,02 | 2,39 | 1,26% | 189,69 | 197,29 | 189,33 | 427.085 |
13 Mar 2024 | 189,63 | -4,04 | -2,09% | 193,70 | 196,33 | 188,94 | 246.568 |
12 Mar 2024 | 193,67 | -3,18 | -1,62% | 197,25 | 197,25 | 192,84 | 299.153 |
11 Mar 2024 | 196,85 | -1,69 | -0,85% | 198,05 | 200,725 | 193,98 | 276.255 |
08 Mar 2024 | 198,54 | -7,32 | -3,56% | 207,21 | 208,8775 | 195,83 | 331.654 |
07 Mar 2024 | 205,86 | 13,97 | 7,28% | 194,19 | 210,76 | 193,55 | 688.639 |
06 Mar 2024 | 191,89 | 11,80 | 6,55% | 182,92 | 192,11 | 182,23 | 401.947 |
05 Mar 2024 | 180,09 | -3,40 | -1,85% | 182,19 | 183,55 | 177,17 | 286.001 |
04 Mar 2024 | 183,49 | -0,03 | -0,02% | 184,58 | 184,95 | 179,81 | 246.421 |
01 Mar 2024 | 183,52 | 4,48 | 2,50% | 179,44 | 185,03 | 178,29 | 370.336 |
29 Fev 2024 | 179,04 | 1,43 | 0,81% | 179,11 | 180,778 | 177,69 | 386.709 |
28 Fev 2024 | 177,61 | -7,33 | -3,96% | 180,89 | 183,37 | 177,0675 | 502.536 |
27 Fev 2024 | 184,94 | 2,68 | 1,47% | 182,69 | 186,74 | 180,425 | 497.720 |
26 Fev 2024 | 182,26 | -2,68 | -1,45% | 184,51 | 185,94 | 180,81 | 369.818 |
23 Fev 2024 | 184,94 | -0,81 | -0,44% | 184,00 | 189,55 | 180,4669 | 322.825 |
22 Fev 2024 | 185,75 | 1,10 | 0,60% | 184,72 | 187,50 | 182,45 | 509.650 |
21 Fev 2024 | 184,65 | -6,94 | -3,62% | 188,69 | 190,95 | 180,33 | 478.486 |
20 Fev 2024 | 191,59 | -1,21 | -0,63% | 190,57 | 192,45 | 188,6666 | 374.954 |
16 Fev 2024 | 192,80 | 0,07 | 0,04% | 190,99 | 196,69 | 190,4101 | 528.597 |
15 Fev 2024 | 192,73 | 0,83 | 0,43% | 194,34 | 196,17 | 191,43 | 383.610 |
14 Fev 2024 | 191,90 | 3,74 | 1,99% | 191,41 | 192,99 | 188,84 | 496.088 |
13 Fev 2024 | 188,16 | -8,22 | -4,19% | 188,89 | 193,74 | 186,17 | 495.950 |
12 Fev 2024 | 196,38 | 1,51 | 0,77% | 194,28 | 196,71 | 191,53 | 672.718 |
09 Fev 2024 | 194,87 | -7,14 | -3,53% | 204,18 | 205,50 | 194,76 | 622.173 |
08 Fev 2024 | 202,01 | -0,15 | -0,07% | 203,81 | 208,43 | 194,19 | 1.015.811 |
07 Fev 2024 | 202,16 | -23,84 | -10,55% | 225,00 | 225,20 | 202,00 | 1.965.537 |
06 Fev 2024 | 226,00 | 9,84 | 4,55% | 219,69 | 226,375 | 217,43 | 704.558 |
05 Fev 2024 | 216,16 | -1,87 | -0,86% | 216,96 | 219,29 | 211,415 | 566.611 |
02 Fev 2024 | 218,03 | 1,81 | 0,84% | 215,16 | 219,90 | 213,98 | 312.498 |
01 Fev 2024 | 216,22 | 5,35 | 2,54% | 212,23 | 218,18 | 206,1701 | 378.053 |
31 Jan 2024 | 210,87 | -1,13 | -0,53% | 212,89 | 216,87 | 205,85 | 429.382 |
30 Jan 2024 | 212,00 | -4,61 | -2,13% | 214,76 | 216,12 | 210,06 | 290.827 |
29 Jan 2024 | 216,61 | 3,80 | 1,79% | 212,50 | 218,36 | 211,38 | 375.003 |
26 Jan 2024 | 212,81 | -0,24 | -0,11% | 214,28 | 215,73 | 209,22 | 323.368 |