ePlus Inc (PLUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
47.096 |
0,00%
|
69,95
|
69,71
|
70,70
|
70,31
|
| 14/02/2025 |
87.201 |
0,77%
|
69,95
|
69,6468
|
70,70
|
70,31
|
| 13/02/2025 |
107.360 |
1,94%
|
68,01
|
68,50
|
69,96
|
69,77
|
| 12/02/2025 |
182.344 |
-0,90%
|
70,04
|
67,09
|
68,845
|
68,44
|
| 11/02/2025 |
156.712 |
-2,24%
|
71,02
|
68,50
|
72,09
|
69,06
|
| 10/02/2025 |
271.915 |
0,30%
|
70,90
|
69,65
|
71,435
|
70,64
|
| 07/02/2025 |
375.444 |
0,20%
|
71,25
|
69,90
|
71,71
|
70,43
|
| 06/02/2025 |
282.710 |
-13,15%
|
71,25
|
67,725
|
73,76
|
70,29
|
| 05/02/2025 |
204.407 |
0,90%
|
79,02
|
80,30
|
81,97
|
80,93
|
| 04/02/2025 |
103.347 |
0,96%
|
78,38
|
79,375
|
81,1932
|
80,21
|
| 03/02/2025 |
140.540 |
-0,56%
|
79,40
|
76,96
|
79,45
|
79,45
|
| 31/01/2025 |
122.493 |
1,01%
|
79,40
|
79,03
|
81,345
|
79,90
|
| 30/01/2025 |
88.535 |
0,52%
|
78,87
|
79,005
|
80,75
|
79,10
|
| 29/01/2025 |
82.130 |
-0,47%
|
78,84
|
78,08
|
79,98
|
78,69
|
| 28/01/2025 |
62.257 |
0,19%
|
78,84
|
78,23
|
79,285
|
79,06
|
| 27/01/2025 |
101.395 |
-2,96%
|
80,53
|
78,575
|
81,645
|
78,91
|
| 24/01/2025 |
130.212 |
0,79%
|
80,29
|
79,48
|
81,87
|
81,32
|
| 23/01/2025 |
134.974 |
0,22%
|
82,19
|
79,17
|
81,27
|
80,68
|
| 22/01/2025 |
143.609 |
-2,10%
|
80,92
|
80,35
|
83,72
|
80,50
|
| 21/01/2025 |
104.217 |
2,71%
|
80,92
|
80,815
|
82,42
|
82,23
|
| 20/01/2025 |
70.617 |
0,00%
|
80,83
|
79,93
|
81,005
|
80,06
|
| 17/01/2025 |
96.203 |
-0,09%
|
79,49
|
79,765
|
81,165
|
80,06
|
| 16/01/2025 |
67.831 |
0,87%
|
80,09
|
79,07
|
80,87
|
80,13
|
| 15/01/2025 |
118.410 |
1,63%
|
80,09
|
78,68
|
80,24
|
79,44
|
| 14/01/2025 |
110.413 |
1,07%
|
75,69
|
77,43
|
79,34
|
78,17
|
| 13/01/2025 |
133.616 |
1,31%
|
74,26
|
74,26
|
77,69
|
77,34
|
| 10/01/2025 |
116.684 |
0,53%
|
73,59
|
74,53
|
76,93
|
76,34
|
| 09/01/2025 |
143.517 |
2,03%
|
73,59
|
73,645
|
76,165
|
75,94
|
| 08/01/2025 |
137.546 |
2,03%
|
74,85
|
73,645
|
76,165
|
75,94
|
| 07/01/2025 |
83.250 |
-0,03%
|
75,47
|
73,955
|
75,355
|
74,43
|
| 06/01/2025 |
118.279 |
0,07%
|
74,25
|
74,30
|
76,49
|
74,45
|
| 03/01/2025 |
117.848 |
0,54%
|
74,25
|
73,36
|
74,47
|
74,40
|
| 02/01/2025 |
223.105 |
0,16%
|
74,75
|
73,01
|
74,75
|
74,00
|
| 31/12/2024 |
0 |
0,98%
|
73,38
|
72,80
|
74,54
|
73,88
|
| 30/12/2024 |
140.467 |
-0,46%
|
73,21
|
71,7601
|
75,485
|
73,88
|
| 27/12/2024 |
93.121 |
-0,92%
|
73,82
|
72,5701
|
74,53
|
73,50
|
| 26/12/2024 |
69.077 |
0,42%
|
73,50
|
73,52
|
74,54
|
74,18
|
| 24/12/2024 |
0 |
0,23%
|
73,50
|
73,17
|
73,895
|
73,87
|
| 23/12/2024 |
74.563 |
-0,41%
|
73,07
|
72,995
|
74,45
|
73,70
|
| 20/12/2024 |
111.895 |
0,01%
|
75,33
|
72,77
|
75,37
|
74,00
|
| 19/12/2024 |
145.216 |
-0,45%
|
75,33
|
73,87
|
76,31
|
73,90
|
| 18/12/2024 |
0 |
-4,34%
|
78,42
|
73,67
|
78,72
|
74,23
|
| 17/12/2024 |
92.776 |
-0,55%
|
77,61
|
76,77
|
78,4932
|
77,63
|
| 16/12/2024 |
142.862 |
1,19%
|
76,99
|
76,665
|
79,46
|
78,06
|
| 13/12/2024 |
126.487 |
-1,61%
|
79,86
|
76,79
|
79,12
|
77,14
|
| 12/12/2024 |
130.000 |
-2,20%
|
79,86
|
77,80
|
80,34
|
78,40
|
| 11/12/2024 |
114.052 |
1,34%
|
79,56
|
78,72
|
81,05
|
80,16
|
| 10/12/2024 |
70.755 |
-0,68%
|
81,37
|
78,12
|
80,16
|
79,10
|
| 09/12/2024 |
64.304 |
-2,12%
|
81,37
|
79,49
|
82,00
|
79,64
|
| 06/12/2024 |
97.923 |
2,60%
|
80,37
|
78,68
|
81,63
|
81,24
|
| 05/12/2024 |
89.427 |
-2,46%
|
80,87
|
79,15
|
80,94
|
79,18
|
| 04/12/2024 |
171.073 |
0,01%
|
82,58
|
80,18
|
81,75
|
81,18
|
| 03/12/2024 |
95.169 |
-2,30%
|
82,58
|
80,98
|
83,435
|
81,17
|
| 02/12/2024 |
100.214 |
2,75%
|
80,46
|
80,19
|
83,34
|
83,08
|
| 29/11/2024 |
58.504 |
0,06%
|
80,81
|
80,61
|
82,09
|
80,86
|
| 28/11/2024 |
55.764 |
-2,29%
|
80,81
|
80,235
|
83,96
|
80,81
|
| 27/11/2024 |
52.540 |
-2,29%
|
82,49
|
80,235
|
84,61
|
80,81
|
| 26/11/2024 |
179.145 |
-0,61%
|
83,78
|
81,79
|
88,45
|
82,70
|
| 25/11/2024 |
148.018 |
0,90%
|
81,86
|
81,86
|
88,45
|
83,21
|
| 22/11/2024 |
74.498 |
2,66%
|
81,07
|
80,11
|
83,043
|
82,47
|
| 21/11/2024 |
99.325 |
-0,48%
|
80,72
|
78,73
|
82,765
|
80,33
|
| 20/11/2024 |
92.186 |
1,50%
|
78,40
|
78,0037
|
80,72
|
80,72
|
| 19/11/2024 |
103.692 |
0,03%
|
78,58
|
77,85
|
79,93
|
79,53
|
| 18/11/2024 |
115.076 |
1,13%
|
78,58
|
78,04
|
79,9484
|
79,51
|
| 15/11/2024 |
123.904 |
-2,31%
|
80,62
|
78,06
|
82,075
|
78,62
|
| 14/11/2024 |
173.563 |
0,62%
|
85,00
|
79,47
|
87,02
|
80,475
|
| 13/11/2024 |
288.027 |
-16,01%
|
97,23
|
79,475
|
97,53
|
79,98
|
| 12/11/2024 |
145.114 |
-2,24%
|
100,13
|
94,99
|
100,83
|
95,22
|
| 11/11/2024 |
65.615 |
-1,12%
|
98,90
|
97,13
|
100,83
|
97,40
|
| 08/11/2024 |
144.762 |
-0,07%
|
97,75
|
97,48
|
101,3457
|
98,50
|
| 07/11/2024 |
159.425 |
0,58%
|
98,00
|
96,70
|
102,37
|
98,57
|
| 06/11/2024 |
240.182 |
9,13%
|
88,12
|
88,12
|
102,37
|
98,00
|
| 05/11/2024 |
167.877 |
%
|
88,12
|
88,365
|
89,82
|
88,58
|
| 04/11/2024 |
165.662 |
%
|
88,60
|
88,365
|
89,82
|
88,58
|
| 01/11/2024 |
127.127 |
%
|
95,09
|
89,04
|
91,07
|
89,13
|
| 31/10/2024 |
80.611 |
%
|
95,09
|
95,68
|
98,785
|
95,71
|
| 30/10/2024 |
59.088 |
%
|
97,37
|
96,37
|
98,597
|
97,94
|
| 29/10/2024 |
57.947 |
%
|
96,37
|
96,37
|
98,597
|
97,94
|
| 28/10/2024 |
85.166 |
%
|
98,33
|
97,26
|
99,07
|
97,32
|
| 25/10/2024 |
55.459 |
%
|
98,33
|
97,305
|
99,25
|
97,59
|
| 24/10/2024 |
96.835 |
%
|
96,19
|
97,41
|
98,58
|
97,64
|
| 23/10/2024 |
85.268 |
%
|
96,19
|
95,935
|
97,74
|
96,96
|
| 22/10/2024 |
65.632 |
%
|
96,80
|
96,668
|
98,06
|
97,47
|
| 21/10/2024 |
64.610 |
%
|
97,71
|
96,668
|
98,06
|
97,47
|
| 18/10/2024 |
81.666 |
%
|
99,58
|
98,76
|
100,23
|
99,42
|
| 17/10/2024 |
128.464 |
%
|
98,98
|
98,41
|
102,58
|
98,46
|
| 16/10/2024 |
119.290 |
%
|
102,02
|
98,41
|
102,58
|
99,05
|
| 15/10/2024 |
51.455 |
%
|
101,26
|
101,05
|
102,95
|
101,12
|
| 14/10/2024 |
55.479 |
%
|
100,40
|
100,36
|
101,88
|
101,67
|
| 11/10/2024 |
48.942 |
%
|
98,06
|
97,8601
|
100,24
|
100,02
|
| 10/10/2024 |
86.224 |
%
|
98,06
|
97,95
|
100,435
|
98,97
|
| 09/10/2024 |
79.353 |
%
|
98,07
|
97,95
|
100,435
|
99,53
|
| 08/10/2024 |
37.469 |
%
|
96,50
|
96,87
|
99,2548
|
98,53
|
| 07/10/2024 |
77.926 |
%
|
96,50
|
96,45
|
98,105
|
97,26
|
| 04/10/2024 |
59.722 |
%
|
96,50
|
96,14
|
98,31
|
98,30
|
| 03/10/2024 |
75.053 |
%
|
95,18
|
94,575
|
96,32
|
95,32
|
| 02/10/2024 |
73.911 |
%
|
95,18
|
95,18
|
96,32
|
95,32
|
| 01/10/2024 |
128.091 |
%
|
98,78
|
94,89
|
99,165
|
95,38
|
| 30/09/2024 |
68.193 |
%
|
98,78
|
97,87
|
100,135
|
98,34
|
| 27/09/2024 |
82.859 |
%
|
98,00
|
97,40
|
99,05
|
98,05
|
