BiG | O banco que entende os seus valores.

ePlus Inc (PLUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/09/2026	186.968	-1,12%	91,40	89,77	92,11	91,10
17/09/2026	117.491	-0,41%	91,73	91,18	93,22	92,04
16/09/2026	207.752	-0,12%	93,38	91,17	94,32	92,37
15/09/2026	117.547	-0,67%	92,865	91,895	93,73	92,24
14/09/2026	99.232	1,13%	90,92	90,89	93,50	92,865
11/09/2026	107.325	4,34%	88,98	88,635	92,07	91,83
10/09/2026	96.193	-0,32%	88,50	87,365	89,4325	88,01
09/09/2026	80.493	-1,67%	89,13	87,815	90,00	88,29
08/09/2026	72.558	-2,75%	92,409	88,91	92,50	89,79
04/09/2026	111.979	1,31%	92,05	90,03	93,3399	92,10
03/09/2026	131.519	4,17%	87,66	86,44	91,55	90,87
02/09/2026	77.484	0,80%	86,55	85,88	88,73	87,27
01/09/2026	108.571	-1,49%	87,15	86,09	89,99	86,58
31/08/2026	57.434	0,86%	86,88	86,33	88,945	87,97
28/08/2026	82.582	-0,24%	88,38	86,96	89,68	87,28
27/08/2026	134.251	1,74%	85,38	85,075	88,77	87,66
26/08/2026	127.085	-0,27%	85,82	84,855	87,4167	86,16
25/08/2026	129.059	0,43%	86,42	85,61	87,50	86,36
24/08/2026	78.973	-0,62%	86,89	85,99	87,913	85,99
21/08/2026	134.274	0,00%	87,70	86,10	88,19	86,85
20/08/2026	108.702	0,42%	86,44	85,96	89,085	86,85
19/08/2026	75.258	0,41%	86,49	85,695	87,4599	86,53
18/08/2026	92.554	-0,74%	85,965	85,96	86,95	86,14
17/08/2026	121.220	-1,98%	88,83	86,19	89,40	86,78
14/08/2026	48.702	-0,01%	88,30	87,85	90,32	88,53
13/08/2026	101.830	-0,02%	88,34	87,41	89,36	88,72
12/08/2026	70.776	0,03%	88,49	87,09	89,525	88,74
11/08/2026	75.436	-1,51%	89,284	88,03	91,6099	88,82
10/08/2026	66.068	0,60%	89,64	89,50	91,4899	90,26
07/08/2026	100.526	-1,09%	91,50	88,954	92,32	89,58
06/08/2026	143.494	-4,51%	94,56	89,67	94,56	90,35
05/08/2026	218.498	-2,48%	97,20	89,1775	97,775	94,56
04/08/2026	222.779	3,37%	93,05	90,53	98,14	97,05
03/08/2026	168.848	1,35%	92,41	92,41	95,75	93,66
31/07/2026	146.498	1,44%	93,13	89,44	93,13	92,41
30/07/2026	176.147	-2,16%	93,13	90,115	93,13	90,99
29/07/2026	176.851	0,38%	92,60	91,33	95,635	93,11
28/07/2026	129.697	3,93%	89,10	89,06	93,14	92,60
27/07/2026	133.609	-0,02%	90,50	88,68	92,00	89,10
24/07/2026	69.290	2,49%	86,84	86,12	89,65	89,02
23/07/2026	141.865	-0,91%	87,00	86,09	89,00	86,83
22/07/2026	129.964	-1,84%	88,81	85,965	91,1599	87,61
21/07/2026	169.375	-1,39%	90,31	88,80	92,35	89,29
20/07/2026	173.903	1,32%	89,27	89,08	91,995	90,40
17/07/2026	92.223	1,84%	87,76	86,25	89,53	89,27
16/07/2026	125.781	1,52%	86,48	86,48	89,388	87,76
15/07/2026	125.677	-1,23%	88,81	85,95	89,3138	86,48
14/07/2026	179.484	-2,71%	90,00	87,43	91,20	87,56
13/07/2026	128.693	0,29%	89,63	87,99	91,83	90,00
10/07/2026	87.133	2,02%	87,86	87,13	89,84	89,63
09/07/2026	93.620	2,93%	85,44	84,813	88,40	87,86
08/07/2026	112.816	1,84%	81,08	81,08	85,85	85,44
07/07/2026	101.066	0,79%	83,56	82,665	84,59	83,83
06/07/2026	67.892	3,30%	80,82	79,84	83,63	83,33
02/07/2026	61.733	-1,86%	82,35	80,14	83,70	80,82
01/07/2026	101.677	-1,17%	83,23	82,185	85,27	82,35
30/06/2026	108.269	3,40%	81,20	80,1101	83,4646	83,23
29/06/2026	136.307	0,84%	80,00	79,115	81,8721	80,49
26/06/2026	81.026	-1,60%	80,20	78,88	81,475	79,84
25/06/2026	88.920	0,27%	80,22	80,22	82,85	81,06
24/06/2026	94.613	1,91%	77,62	76,59	81,89	80,81
23/06/2026	115.141	0,39%	79,11	77,86	80,81	79,20
18/06/2026	223.206	1,85%	81,22	77,985	82,63	79,11
17/06/2026	115.102	-2,20%	82,41	78,995	83,86	80,36
16/06/2026	107.155	-0,89%	83,74	81,91	85,84	82,14
15/06/2026	126.081	-0,10%	83,96	82,76	86,52	83,09
12/06/2026	169.247	-0,70%	83,78	82,46	86,45	83,19
11/06/2026	141.411	0,52%	83,33	82,48	88,2245	83,78
10/06/2026	94.825	1,55%	82,15	80,72	84,6099	83,33
09/06/2026	78.908	-1,38%	83,35	80,92	87,00	82,15
08/06/2026	114.896	1,25%	83,21	82,01	84,8099	83,35
05/06/2026	105.600	1,79%	80,90	80,78	83,015	82,32
04/06/2026	129.236	0,60%	82,81	80,14	82,81	80,90
03/06/2026	171.157	-4,75%	83,95	80,235	85,73	80,39
02/06/2026	238.523	2,99%	81,99	78,0877	84,63	84,36
01/06/2026	235.347	-0,13%	82,0899	79,87	84,12	81,98
29/05/2026	303.379	-7,50%	85,00	77,55	85,74	82,09
28/05/2026	168.908	-0,61%	89,19	88,12	90,4999	88,65
27/05/2026	101.035	2,59%	87,60	87,34	90,34	89,19
26/05/2026	96.325	1,84%	85,70	84,7001	88,43	86,94
22/05/2026	131.048	3,90%	84,00	81,2301	85,43	85,37
21/05/2026	100.193	-0,99%	84,61	79,06	84,61	82,13
20/05/2026	76.496	1,23%	81,94	79,7878	83,30	82,95
19/05/2026	58.846	-0,64%	82,61	81,29	82,9014	81,94
18/05/2026	80.283	-0,78%	83,10	81,2772	85,36	82,45
15/05/2026	58.944	-2,13%	85,19	83,10	85,425	83,10
14/05/2026	79.569	2,58%	84,88	83,09	86,70	85,37
13/05/2026	90.331	-1,26%	85,01	80,31	86,63	83,22
12/05/2026	142.974	-5,30%	88,50	83,91	89,05	84,28
11/05/2026	193.154	-1,45%	91,50	88,095	92,67	89,00
08/05/2026	79.361	4,01%	87,80	86,55	90,43	90,31
07/05/2026	138.741	4,02%	84,10	83,61	86,89	86,80
06/05/2026	93.121	-4,25%	88,38	82,93	88,50	83,45
05/05/2026	64.606	1,82%	86,09	85,71	87,465	87,15
04/05/2026	80.455	0,46%	84,61	84,55	87,095	85,59
01/05/2026	120.791	0,61%	82,90	82,90	86,445	85,21
30/04/2026	88.886	1,90%	82,57	82,4801	85,05	84,69
29/04/2026	56.531	-0,45%	83,21	82,426	83,86	83,24
28/04/2026	102.807	-0,81%	84,88	81,765	85,005	83,67
27/04/2026	18.060	1,92%	85,15	84,35	86,45	84,35