ePlus Inc (PLUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	45.002	-1,05%	62,99	61,90	63,93	62,08
19/09/2023	58.714	1,55%	62,91	61,67	62,97	62,74
18/09/2023	51.940	-1,09%	62,91	61,63	63,10	61,78
15/09/2023	298.186	-1,53%	63,45	61,91	63,45	62,46
14/09/2023	45.475	0,06%	63,88	63,40	64,30	63,43
13/09/2023	56.697	-0,94%	63,99	62,75	63,99	63,39
12/09/2023	37.462	-1,78%	65,00	63,632	65,2423	63,99
11/09/2023	56.084	1,02%	65,54	63,85	65,21	65,15
08/09/2023	48.187	-1,44%	65,54	64,30	65,66	64,495
07/09/2023	90.683	-0,59%	65,58	64,371	65,7997	65,44
06/09/2023	56.795	0,06%	65,99	65,001	66,24	65,83
05/09/2023	83.529	-1,08%	66,28	64,49	66,325	65,79
04/09/2023	68.520	0,20%	67,00	65,52	67,24	66,51
01/09/2023	68.520	0,20%	67,00	65,52	67,24	66,51
31/08/2023	244.585	-0,73%	67,00	66,29	67,82	66,38
30/08/2023	114.094	2,30%	65,37	65,37	67,03	66,87
29/08/2023	77.299	1,26%	64,48	63,75	65,4499	65,37
28/08/2023	62.541	1,78%	63,58	63,58	64,725	64,56
25/08/2023	45.903	0,56%	63,37	62,52	63,65	63,43
24/08/2023	86.001	-1,05%	63,60	63,04	63,91	63,08
23/08/2023	70.304	2,05%	62,85	62,1098	64,44	63,75
22/08/2023	97.029	1,23%	61,99	61,9036	63,04	62,47
21/08/2023	52.870	-0,64%	62,20	61,65	62,525	61,71
18/08/2023	64.211	-1,00%	62,19	62,03	62,75	62,11
17/08/2023	90.327	-0,76%	63,22	62,28	63,795	62,74
16/08/2023	51.508	-2,66%	64,97	63,21	65,205	63,22
15/08/2023	100.128	-0,35%	65,20	64,13	65,61	64,95
14/08/2023	83.114	-1,56%	66,19	65,04	66,19	65,18
11/08/2023	85.551	-0,20%	66,35	65,47	66,88	66,21
10/08/2023	51.620	0,23%	66,49	66,19	67,00	66,34
09/08/2023	86.835	-0,77%	66,58	65,711	67,00	66,19
08/08/2023	273.459	15,20%	75,90	64,472	75,90	66,70
07/08/2023	57.876	-0,72%	58,33	57,5925	59,075	57,90
04/08/2023	38.665	-0,36%	58,33	57,80	59,435	58,32
03/08/2023	50.555	0,50%	57,81	57,288	58,86	58,53
02/08/2023	35.486	1,53%	56,73	56,98	58,505	58,24