ePlus Inc (PLUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	70.882	2,84%	44,89	44,89	46,32	46,28
19/05/2023	77.704	1,74%	45,15	44,28	45,29	45,00
18/05/2023	161.591	-0,09%	44,02	43,79	44,78	44,23
17/05/2023	86.468	2,57%	43,53	43,16	44,45	44,27
16/05/2023	113.001	-0,67%	43,11	42,58	43,497	43,16
15/05/2023	51.705	-0,37%	43,90	43,234	44,00	43,45
12/05/2023	53.278	1,94%	43,07	42,81	43,73	43,61
11/05/2023	59.503	-0,12%	42,42	42,12	42,84	42,78
10/05/2023	64.115	1,98%	42,52	42,12	43,08	42,83
09/05/2023	55.678	-0,73%	42,10	41,85	42,44	42,00
08/05/2023	53.063	-3,23%	43,69	42,12	44,17	42,31
05/05/2023	60.604	-0,41%	44,52	43,37	44,805	43,72
04/05/2023	232.121	2,59%	42,39	41,71	44,10	43,90
03/05/2023	188.324	-0,47%	43,38	42,685	43,85	42,79
02/05/2023	74.262	-4,15%	44,52	42,80	44,62	42,99
01/05/2023	116.130	3,01%	44,02	44,02	45,82	44,85
28/04/2023	120.944	-0,09%	43,45	43,24	43,895	43,54
27/04/2023	82.145	-2,07%	44,75	43,37	44,77	43,58
26/04/2023	88.115	-1,66%	45,17	44,42	45,435	44,50
25/04/2023	76.797	-3,29%	46,41	45,17	46,555	45,25
24/04/2023	58.100	-0,97%	47,27	46,75	47,535	46,79
21/04/2023	52.691	-1,58%	47,87	46,87	48,30	47,25
20/04/2023	58.289	-0,02%	47,56	47,71	48,35	48,01
19/04/2023	81.587	-4,74%	49,97	47,855	49,97	48,02
18/04/2023	37.657	-0,24%	50,78	49,86	50,78	50,41
17/04/2023	41.661	-0,28%	50,60	50,12	50,97	50,53
14/04/2023	50.803	0,29%	50,25	49,99	51,25	50,67
13/04/2023	37.869	0,45%	50,39	48,34	50,63	50,525
12/04/2023	34.235	-1,06%	51,27	50,19	51,04	50,30
11/04/2023	69.400	-0,29%	51,17	50,64	51,57	50,84
10/04/2023	70.992	1,19%	50,29	50,20	51,35	50,99
06/04/2023	54.575	1,65%	49,72	49,575	50,87	50,39
05/04/2023	83.615	1,75%	49,00	48,57	49,69	49,57
04/04/2023	59.496	-2,52%	50,05	48,19	50,23	48,72
03/04/2023	87.757	1,92%	49,12	48,61	50,10	49,98
31/03/2023	70.813	2,38%	48,11	47,985	49,305	49,04
30/03/2023	44.364	0,04%	48,18	47,52	48,41	47,90
29/03/2023	69.550	-0,46%	48,65	47,69	48,73	47,88
28/03/2023	60.858	-1,43%	48,56	47,93	48,61	48,10
27/03/2023	41.035	0,87%	49,01	48,52	49,37	48,80
24/03/2023	39.262	-0,10%	47,99	47,42	48,66	48,38
23/03/2023	74.904	-0,35%	48,93	47,99	49,47	48,43
22/03/2023	39.868	-2,74%	49,94	48,525	50,26	48,60
21/03/2023	78.648	1,32%	50,04	49,045	50,61	49,97
20/03/2023	52.597	2,43%	48,57	48,155	49,68	49,32
17/03/2023	294.526	-1,35%	48,47	47,83	49,12	48,15
16/03/2023	56.957	2,37%	46,98	46,98	49,11	48,81
15/03/2023	89.077	-2,30%	47,66	46,91	47,79	47,68
14/03/2023	61.889	1,35%	49,44	48,21	49,86	48,80
13/03/2023	59.009	-2,31%	48,37	48,08	49,503	48,15
10/03/2023	49.958	-3,37%	50,94	49,15	50,94	49,29
09/03/2023	67.365	-1,94%	52,04	50,97	52,04	51,01
08/03/2023	38.927	0,25%	51,84	51,525	52,07	52,02
07/03/2023	52.544	-2,02%	53,14	51,77	53,255	51,89
06/03/2023	71.532	-3,38%	54,88	52,51	55,50	52,96
03/03/2023	41.926	0,22%	54,74	53,96	55,5561	54,81
02/03/2023	33.957	0,55%	53,88	53,61	54,69	54,69
01/03/2023	47.856	0,41%	53,99	53,95	54,535	54,39
28/02/2023	136.702	-1,01%	54,45	53,91	54,99	54,17
27/02/2023	36.971	1,11%	54,57	54,31	54,81	54,72
24/02/2023	59.514	-1,10%	53,74	53,64	54,71	54,12
23/02/2023	42.096	0,74%	54,78	53,85	55,00	54,72
22/02/2023	56.280	0,09%	54,36	54,02	54,84	54,32
21/02/2023	65.100	-3,95%	55,87	54,17	55,87	54,27
20/02/2023	68.783	0,95%	56,15	55,65	56,89	56,50
17/02/2023	68.783	0,95%	56,15	55,65	56,89	56,50
16/02/2023	65.833	-1,77%	56,30	55,96	56,70	55,97
15/02/2023	48.879	0,67%	56,47	55,63	57,40	56,98
14/02/2023	45.829	-0,41%	56,83	56,05	57,3399	56,60
13/02/2023	47.570	2,27%	56,04	56,04	56,98	56,83
10/02/2023	78.177	-2,82%	57,00	55,12	57,13	55,57
09/02/2023	74.640	0,25%	57,68	56,525	58,58	57,18
08/02/2023	105.885	9,15%	59,58	55,76	59,58	57,04
07/02/2023	41.943	-0,78%	52,68	51,485	52,75	52,26
06/02/2023	40.826	-1,97%	53,58	52,07	53,805	52,67
03/02/2023	64.174	0,48%	52,64	52,64	54,22	53,7289
02/02/2023	48.673	4,01%	51,76	51,7139	53,50	53,47
01/02/2023	67.265	3,27%	49,85	49,85	52,00	51,41
31/01/2023	81.909	3,15%	48,56	48,35	49,95	49,78
30/01/2023	47.276	-2,39%	49,02	48,18	49,50	48,26
27/01/2023	61.431	-0,18%	49,36	48,92	49,655	49,44
26/01/2023	39.379	0,16%	49,75	48,61	49,75	49,53
25/01/2023	52.995	-0,78%	49,47	48,509	49,53	49,45
24/01/2023	35.095	-0,44%	49,78	49,585	50,325	49,84
23/01/2023	42.938	0,68%	49,92	49,415	50,46	50,06
20/01/2023	67.638	0,77%	49,83	48,6658	50,02	49,72
19/01/2023	52.755	1,82%	48,17	48,17	49,46	49,34
18/01/2023	49.619	-0,74%	49,28	48,44	51,1187	48,46
17/01/2023	43.215	1,94%	48,19	48,19	49,20	48,82
16/01/2023	43.377	0,84%	46,83	46,33	48,01	47,89
13/01/2023	43.377	0,84%	46,83	46,33	48,01	47,89
12/01/2023	46.005	1,71%	46,99	46,10	47,54	47,49
11/01/2023	28.961	2,14%	45,96	45,96	46,94	46,69
10/01/2023	47.219	1,35%	45,27	44,855	46,01	45,71
09/01/2023	28.702	-0,81%	45,94	45,04	45,95	45,10
06/01/2023	45.681	3,29%	44,59	44,59	45,835	45,47
05/01/2023	39.604	0,64%	43,68	42,63	44,23	44,02
04/01/2023	74.555	-2,41%	45,13	43,31	45,48	43,74
03/01/2023	57.370	1,22%	44,72	43,38	45,35	44,82
02/01/2023	65.980	0,36%	43,67	43,125	44,65	44,28