ePlus Inc (PLUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	45.050	0,91%	45,59	43,68	46,39	45,62
09/12/2022	48.479	0,44%	44,63	44,63	45,9299	45,21
08/12/2022	41.927	0,20%	45,13	44,84	45,64	45,01
07/12/2022	50.562	-0,86%	45,32	44,76	46,11	44,92
06/12/2022	274.164	-4,27%	47,43	45,21	46,98	45,31
05/12/2022	162.142	-2,73%	48,14	46,88	47,81	47,33
02/12/2022	197.674	-1,86%	48,83	48,3747	49,16	48,66
01/12/2022	127.121	-0,16%	50,29	49,31	50,22	49,58
30/11/2022	431.140	1,26%	50,29	48,47	49,66	49,66
29/11/2022	108.253	-2,51%	50,29	48,9462	50,29	49,04
28/11/2022	86.584	-2,70%	52,33	50,13	51,76	50,43
25/11/2022	112.017	-1,07%	52,33	51,81	52,75	51,83
24/11/2022	100.866	-0,21%	52,33	51,50	52,58	52,39
23/11/2022	100.866	-0,21%	52,33	51,50	52,58	52,39
22/11/2022	111.562	0,29%	52,71	52,30	52,89	52,50
21/11/2022	100.572	-0,19%	52,00	52,12	52,64	52,35
18/11/2022	157.939	1,29%	52,00	51,73	52,60	52,45
17/11/2022	132.940	-1,95%	52,00	51,145	52,29	51,78
16/11/2022	164.779	-0,42%	52,21	52,38	54,25	52,81
15/11/2022	221.021	2,70%	52,21	52,05	53,54	53,055
14/11/2022	57.782	-0,21%	51,28	50,98	52,1332	51,66
11/11/2022	39.496	1,97%	50,71	51,51	52,5128	51,77
10/11/2022	51.912	7,31%	50,11	49,13	50,85	50,77
09/11/2022	38.299	-4,37%	50,11	46,95	49,23	47,32
08/11/2022	61.825	-0,54%	50,11	48,502	50,84	49,48
07/11/2022	41.696	2,05%	48,68	47,61	50,84	49,88
04/11/2022	53.831	5,44%	49,65	46,56	49,89	48,83
03/11/2022	35.161	-2,03%	48,68	46,01	46,71	46,31
02/11/2022	35.234	-3,86%	48,68	47,13	49,40	47,27
01/11/2022	35.346	0,92%	49,23	48,42	49,19	49,17
31/10/2022	30.047	0,23%	48,45	48,54	49,19	48,72
28/10/2022	21.968	2,79%	47,72	47,266	49,22	48,61
27/10/2022	29.443	0,79%	47,44	46,815	48,094	47,29
26/10/2022	24.214	-0,42%	47,34	46,89	47,82	46,92
25/10/2022	40.176	2,88%	45,84	45,89	47,71	47,12
24/10/2022	46.914	1,44%	44,14	44,845	45,91	45,80
21/10/2022	24.273	3,24%	44,14	44,14	45,64	45,19
20/10/2022	40.996	0,07%	43,13	43,33	44,58	43,80
19/10/2022	63.911	-1,73%	43,13	43,195	44,47	43,77
18/10/2022	32.267	0,68%	43,13	44,31	45,36	44,51
17/10/2022	45.818	4,07%	43,13	43,8135	44,56	44,21
14/10/2022	30.871	-1,94%	43,29	42,33	43,41	42,48
13/10/2022	72.450	3,41%	41,19	40,88	43,42	43,32
12/10/2022	35.723	0,75%	41,80	41,388	42,585	41,89
11/10/2022	84.654	-1,14%	42,06	41,21	42,995	41,58
10/10/2022	46.372	-1,68%	43,18	41,76	43,18	42,06
07/10/2022	147.258	-2,68%	43,80	42,52	43,45	42,78
06/10/2022	61.501	0,71%	43,23	43,23	44,25	43,96
05/10/2022	53.824	-0,55%	43,32	42,89	44,005	43,65
04/10/2022	50.720	3,22%	43,13	43,0807	44,565	43,89
03/10/2022	107.219	2,36%	42,14	41,66	42,70	42,52
30/09/2022	112.874	0,15%	41,53	41,38	42,60	41,54
29/09/2022	38.781	-1,12%	41,53	40,62	41,61	41,51
28/09/2022	38.003	2,27%	41,25	41,15	42,28	41,98
27/09/2022	60.556	0,98%	41,78	40,69	41,72	41,05
26/09/2022	76.445	-1,26%	41,78	40,37	41,365	40,65
23/09/2022	56.456	-2,72%	41,78	40,91	41,78	41,17
22/09/2022	38.736	-1,01%	42,50	42,10	42,80	42,32
21/09/2022	47.568	-0,14%	43,03	42,73	43,70	42,75
20/09/2022	45.345	-2,01%	43,34	42,47	43,13	42,81
19/09/2022	50.966	0,37%	43,08	43,20	43,92	43,69
16/09/2022	66.579	-0,91%	43,55	42,33	43,7317	43,53
15/09/2022	29.009	-0,34%	43,66	43,56	44,27	43,93
14/09/2022	43.689	1,17%	43,47	43,08	44,245	44,08
13/09/2022	58.865	-6,50%	45,42	43,47	45,587	43,57
12/09/2022	37.024	-0,58%	47,17	46,42	47,52	46,60
09/09/2022	87.497	2,23%	46,07	46,00	47,17	46,87
08/09/2022	75.704	0,20%	45,72	45,46	46,12	45,85
07/09/2022	56.627	1,06%	45,36	44,74	46,065	45,76
06/09/2022	54.225	-0,71%	46,83	44,51	45,8175	45,28
05/09/2022	23.446	-0,71%	46,83	45,64	47,01	45,97
02/09/2022	23.446	-0,71%	46,83	45,64	47,01	45,97
01/09/2022	40.055	-1,74%	46,77	45,76	47,11	46,30
31/08/2022	38.439	-1,20%	47,50	46,545	48,0287	47,12
30/08/2022	34.172	-2,05%	48,69	47,63	48,9789	47,69
29/08/2022	44.625	-0,92%	48,98	48,075	50,115	48,69
26/08/2022	46.570	-3,85%	51,11	48,99	50,70	49,14
25/08/2022	60.630	3,63%	51,05	49,4201	51,19	51,11
24/08/2022	40.756	-3,43%	51,05	48,95	51,15	49,30
23/08/2022	75.701	-2,78%	52,41	51,05	52,62	51,05
22/08/2022	89.725	-1,63%	53,10	52,3201	52,96	52,51
19/08/2022	47.823	-0,87%	53,10	52,825	53,98	53,38
18/08/2022	101.452	1,57%	53,10	53,13	53,90	53,85
17/08/2022	68.795	0,34%	52,70	52,69	53,43	53,02
16/08/2022	69.654	1,83%	51,94	51,56	52,96	52,90
15/08/2022	87.399	3,80%	49,60	49,975	52,18	51,95
12/08/2022	55.012	2,98%	48,80	48,74	50,18	50,05
11/08/2022	32.793	1,04%	47,67	48,42	49,175	48,60
10/08/2022	80.628	3,09%	47,67	46,725	48,7168	48,10
09/08/2022	114.276	-3,30%	48,25	46,40	48,265	46,66
08/08/2022	102.139	0,13%	47,74	47,49	49,31	48,25
05/08/2022	145.076	0,23%	47,74	47,00	48,38	48,19
04/08/2022	294.131	-14,27%	52,91	45,28	52,91	48,08
03/08/2022	22.969	0,86%	55,81	55,515	56,28	56,08
02/08/2022	22.108	-0,63%	55,94	55,45	56,20	55,60
01/08/2022	45.828	0,68%	54,50	55,18	56,10	55,95
29/07/2022	53.697	2,47%	54,50	54,33	55,96	55,57
28/07/2022	22.807	0,61%	54,14	54,03	54,55	54,23
27/07/2022	26.070	1,76%	53,27	53,18	54,40	53,90
26/07/2022	40.984	0,34%	53,02	52,615	53,72	53,11