ePlus Inc (PLUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,04%	80,34	79,2441	80,57	80,16
17/05/2024	86.297	-0,04%	80,34	79,2441	80,57	80,16
16/05/2024	204.603	0,08%	80,00	79,71	80,98	80,19
15/05/2024	136.233	0,75%	80,00	79,32	80,4568	80,13
14/05/2024	48.903	0,21%	80,16	79,30	80,16	79,53
13/05/2024	42.769	-0,63%	80,13	79,0101	80,32	79,36
10/05/2024	62.258	0,13%	79,93	79,17	80,12	79,86
09/05/2024	78.272	-0,16%	79,67	79,31	80,03	79,76
08/05/2024	78.277	0,20%	79,70	79,30	80,555	79,89
07/05/2024	56.301	-0,01%	79,70	79,12	81,33	79,73
06/05/2024	92.288	2,34%	78,32	78,41	80,50	79,74
03/05/2024	56.025	1,25%	78,32	77,22	78,60	77,92
02/05/2024	49.325	1,37%	76,72	76,03	77,20	76,96
01/05/2024	83.357	-1,25%	76,72	75,12	77,59	75,92
30/04/2024	61.697	-2,23%	78,64	76,83	78,685	76,88
29/04/2024	38.204	0,56%	78,64	78,54	79,35	78,63
26/04/2024	49.428	0,53%	77,86	77,45	78,945	78,19
25/04/2024	57.664	-1,58%	78,24	77,35	78,9399	77,78
24/04/2024	158.765	-1,35%	80,04	78,76	80,74	79,03
23/04/2024	120.046	3,33%	75,96	77,57	81,26	80,11
22/04/2024	48.137	2,87%	75,96	75,96	78,13	77,53
19/04/2024	104.174	0,12%	74,91	74,63	76,2359	75,37
18/04/2024	74.322	-0,20%	76,89	75,095	76,215	75,28
17/04/2024	80.449	-1,54%	76,89	75,37	77,90	75,43
16/04/2024	89.052	-0,08%	77,22	75,32	76,92	76,61
15/04/2024	59.482	-0,52%	77,22	75,75	77,24	76,67
12/04/2024	34.768	-0,59%	77,17	76,10	77,20	77,07
11/04/2024	46.301	1,55%	76,50	75,895	77,56	77,53
10/04/2024	92.527	-2,70%	76,40	75,76	77,03	76,35
09/04/2024	59.392	0,91%	77,00	77,23	79,025	78,47
08/04/2024	75.458	2,02%	77,00	76,35	77,86	77,76
05/04/2024	38.011	0,16%	76,02	75,64	76,685	76,22
04/04/2024	42.213	0,32%	75,54	75,96	78,43	76,22
03/04/2024	40.298	-0,24%	75,54	75,74	76,98	75,98
02/04/2024	111.890	-0,82%	76,20	74,93	78,68	76,16
01/04/2024	149.673	-2,23%	78,00	76,59	78,68	76,79
28/03/2024	151.401	0,71%	78,00	77,33	78,46	78,54
27/03/2024	39.400	1,99%	77,35	76,72	78,00	77,99
26/03/2024	66.919	0,62%	76,56	76,10	77,4075	76,47
25/03/2024	48.352	-0,89%	77,36	75,89	76,9671	76,13
22/03/2024	78.493	-2,62%	78,58	76,71	78,945	76,81
21/03/2024	111.363	2,54%	77,69	77,30	79,03	78,88
20/03/2024	129.005	-1,06%	77,21	75,89	77,57	76,93
19/03/2024	127.129	1,07%	78,87	76,82	78,675	77,75
18/03/2024	137.750	-1,28%	78,87	76,925	79,12	76,93
15/03/2024	1.438.752	-2,25%	78,87	77,12	79,47	77,93
14/03/2024	242.406	-3,34%	82,47	77,76	82,47	79,72
13/03/2024	130.442	1,46%	81,28	81,325	83,10	82,47
12/03/2024	117.871	-0,59%	81,49	80,775	82,0135	81,28
11/03/2024	168.204	1,92%	79,60	78,90	81,94	81,76
08/03/2024	177.800	0,29%	80,85	79,95	82,61	80,22
07/03/2024	114.510	-0,26%	80,85	79,85	80,92	79,99
06/03/2024	87.399	0,62%	80,85	79,97	81,43	80,20
05/03/2024	93.763	-1,74%	80,85	79,71	81,315	79,71
04/03/2024	89.647	-2,11%	82,83	81,02	83,3773	81,12
01/03/2024	86.487	0,58%	82,24	81,45	83,15	82,87
29/02/2024	249.886	1,43%	82,31	81,40	83,57	82,39
28/02/2024	98.412	1,30%	79,20	78,04	81,32	81,23
27/02/2024	134.298	-0,42%	81,00	80,1775	83,09	80,19
26/02/2024	116.512	2,50%	78,26	77,84	80,69	80,53
23/02/2024	86.205	-0,28%	78,79	78,11	79,68	78,57
22/02/2024	135.720	2,35%	77,04	76,58	79,23	78,79
21/02/2024	117.440	-2,15%	78,26	76,29	79,01	76,98
20/02/2024	132.127	-2,27%	79,17	78,518	79,92	78,67
19/02/2024	87.921	0,00%	80,00	78,90	81,05	80,50
16/02/2024	87.921	3,26%	80,00	78,90	81,05	80,50
15/02/2024	101.039	3,16%	78,05	77,44	80,87	80,42
14/02/2024	135.223	5,41%	74,10	75,00	78,445	77,96
13/02/2024	195.311	-3,12%	74,10	72,63	75,30	73,96
12/02/2024	136.006	1,15%	75,11	73,927	76,53	76,34
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