ePlus Inc (PLUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	140.364	1,89%	74,63	73,34	76,71	75,47
08/02/2024	194.428	8,81%	57,30	67,965	74,13	74,07
07/02/2024	591.953	-13,00%	57,30	56,33	68,275	68,07
06/02/2024	81.526	1,20%	76,96	76,6038	78,25	78,24
05/02/2024	85.953	-0,23%	76,70	75,45	77,77	77,31
02/02/2024	146.156	0,10%	76,60	76,43	78,51	77,49
01/02/2024	52.320	2,48%	76,31	75,63	77,42	77,41
31/01/2024	56.966	-2,69%	77,64	75,40	78,51	75,54
30/01/2024	39.287	1,42%	76,29	76,36	77,67	77,63
29/01/2024	67.732	0,70%	76,29	75,30	77,94	76,54
26/01/2024	39.595	-0,71%	77,03	75,48	77,8175	76,01
25/01/2024	49.063	0,24%	77,43	75,9501	77,43	76,55
24/01/2024	94.217	0,21%	76,64	75,3706	77,145	76,37
23/01/2024	55.658	-2,28%	77,87	76,04	79,84	76,21
22/01/2024	144.960	1,47%	77,87	77,355	78,7946	77,99
19/01/2024	105.896	1,60%	76,22	75,41	77,025	76,86
18/01/2024	134.957	0,92%	75,64	74,76	76,28	75,65
17/01/2024	234.580	-0,58%	75,05	74,77	76,07	74,96
16/01/2024	87.755	-1,85%	76,24	75,22	76,80	75,40
15/01/2024	69.064	-0,07%	77,36	76,38	77,66	76,82
12/01/2024	69.064	-0,07%	77,36	76,38	77,66	76,82
11/01/2024	38.254	0,52%	76,56	75,25	76,945	76,87
10/01/2024	167.771	1,35%	75,21	75,04	76,56	76,47
09/01/2024	108.468	-0,91%	75,26	75,07	76,10	75,45
08/01/2024	123.825	0,98%	74,11	73,871	76,17	76,14
05/01/2024	149.526	-4,56%	78,36	75,30	79,2529	75,40
04/01/2024	152.433	-0,19%	79,42	78,52	80,10	79,00
03/01/2024	131.142	-1,49%	80,00	78,81	80,29	79,15
02/01/2024	216.991	0,64%	80,98	75,981	81,45	80,35
29/12/2023	188.664	-1,53%	80,98	79,4101	81,272	79,84
28/12/2023	81.498	0,70%	80,00	79,9743	81,14	81,08
27/12/2023	54.411	-0,09%	80,00	80,3639	81,38	80,52
26/12/2023	86.873	1,61%	80,00	79,66	80,74	80,59
22/12/2023	79.968	-0,78%	80,44	79,24	81,29	79,31
21/12/2023	170.391	3,60%	77,91	77,64	80,00	79,93
20/12/2023	236.597	-1,18%	78,23	77,15	80,19	77,15
19/12/2023	153.808	1,89%	77,21	77,1515	79,055	78,07
18/12/2023	118.150	0,34%	75,57	75,84	76,76	76,62
15/12/2023	203.225	1,49%	75,57	74,51	76,57	76,36
14/12/2023	113.133	2,05%	74,72	73,145	75,37	75,24
13/12/2023	60.159	2,53%	71,91	71,15	74,12	73,73
12/12/2023	103.455	2,49%	67,21	70,01	72,18	71,91
11/12/2023	68.593	1,30%	67,21	69,18	70,385	70,16
08/12/2023	59.103	2,20%	67,21	68,12	69,81	69,26
07/12/2023	121.974	0,85%	67,21	66,91	67,76	67,77
06/12/2023	75.303	0,98%	67,21	66,49	67,665	67,20
05/12/2023	67.750	0,51%	66,10	65,64	66,64	66,55
04/12/2023	90.868	0,82%	65,33	65,0701	66,655	66,21
01/12/2023	127.323	3,45%	63,66	62,62	66,21	65,67
30/11/2023	142.166	1,15%	63,32	62,28	63,685	63,48
29/11/2023	37.891	-0,41%	63,53	62,49	64,06	62,76
28/11/2023	51.150	-0,82%	63,70	62,80	63,88	63,02
27/11/2023	54.146	1,28%	62,22	62,47	63,74	63,54
24/11/2023	22.196	-0,27%	62,22	62,47	63,295	62,74
23/11/2023	61.200	0,75%	62,22	62,08	63,57	62,91
22/11/2023	60.709	0,75%	62,22	62,08	63,57	62,91
21/11/2023	49.050	0,10%	62,22	62,205	63,15	62,44
20/11/2023	50.352	1,98%	61,49	61,12	62,39	62,38
17/11/2023	60.312	0,38%	61,46	61,10	61,80	61,17
16/11/2023	63.717	-2,85%	63,42	60,22	62,65	60,94
15/11/2023	114.299	-0,56%	63,42	62,48	64,37	62,73
14/11/2023	112.000	3,87%	62,05	62,03	63,40	63,08
13/11/2023	82.321	1,73%	59,47	59,47	61,05	60,73
10/11/2023	67.731	1,10%	59,00	58,01	60,18	59,70
09/11/2023	115.278	1,06%	59,00	58,315	59,52	59,05
08/11/2023	226.526	-8,69%	60,54	53,535	60,54	58,43
07/11/2023	67.487	-0,62%	64,29	63,455	64,74	63,99
06/11/2023	66.037	-0,95%	64,70	63,75	64,805	64,39
03/11/2023	58.034	2,04%	64,70	64,68	65,43	65,01
02/11/2023	57.665	0,33%	63,76	62,92	64,57	63,71
01/11/2023	68.529	1,60%	62,34	61,92	63,55	63,50
31/10/2023	59.935	1,12%	61,73	61,39	63,00	62,50
30/10/2023	38.013	1,48%	61,84	60,80	61,99	61,81
27/10/2023	17.066	-1,39%	61,55	60,53	61,55	60,87
26/10/2023	39.499	0,13%	61,84	61,38	62,21	61,73
25/10/2023	53.131	-0,95%	62,33	61,64	62,745	61,65
24/10/2023	88.758	0,18%	63,50	60,835	63,56	62,24
23/10/2023	60.885	-2,19%	63,50	62,13	63,56	62,13
20/10/2023	84.949	-1,40%	64,65	63,47	64,72	63,52
19/10/2023	58.342	-2,67%	67,73	64,41	67,73	64,42
18/10/2023	73.795	-2,45%	67,73	65,95	67,73	66,19
17/10/2023	140.456	0,25%	67,71	67,55	68,84	67,85
16/10/2023	64.011	0,70%	67,71	67,40	68,8615	67,68
13/10/2023	117.287	0,12%	66,86	66,24	67,63	67,21
12/10/2023	76.271	-1,71%	68,28	66,14	68,28	67,13
11/10/2023	83.405	3,36%	66,50	66,50	68,59	68,30
10/10/2023	76.213	0,12%	66,25	65,99	67,21	66,08
09/10/2023	66.546	2,72%	64,05	64,05	66,30	66,00
06/10/2023	101.132	0,71%	63,80	62,81	64,90	64,25
05/10/2023	79.408	-0,09%	63,64	62,81	64,17	63,80
04/10/2023	44.145	0,76%	63,47	62,955	64,19	63,86
03/10/2023	61.149	-1,95%	64,39	63,26	64,9699	63,38
02/10/2023	222.091	1,76%	63,28	63,28	65,225	64,64
29/09/2023	77.647	-1,99%	63,56	63,38	65,48	63,52
28/09/2023	80.732	2,32%	63,56	62,74	65,48	64,81
27/09/2023	46.659	1,69%	62,88	62,74	63,7512	63,34
26/09/2023	85.811	-2,28%	63,49	61,98	63,74	62,29
25/09/2023	37.490	1,09%	63,05	63,00	63,995	63,74
22/09/2023	54.024	1,69%	62,19	62,19	63,45	63,05
21/09/2023	53.897	-0,13%	61,90	61,1936	62,56	62,00