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 > >>
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
24/04/2026	66.024	-0,05%	84,66	83,59	85,302	84,82
23/04/2026	74.821	-1,10%	85,36	83,805	86,045	84,86
22/04/2026	60.769	-0,84%	87,40	85,38	87,99	85,80
21/04/2026	76.227	0,86%	85,60	85,59	87,08	86,53
20/04/2026	88.265	0,73%	84,99	84,0573	86,23	85,79
17/04/2026	73.693	3,48%	83,13	82,94	85,6599	85,17
16/04/2026	80.955	1,73%	80,58	79,8678	82,41	82,31
15/04/2026	73.157	-2,67%	83,34	80,25	83,69	80,79
14/04/2026	119.661	-1,50%	84,75	82,40	84,75	83,01
13/04/2026	90.789	3,54%	81,33	81,24	84,53	84,27
10/04/2026	93.386	-0,67%	81,81	80,58	82,625	81,39
09/04/2026	103.278	0,69%	80,47	79,91	82,125	81,85
08/04/2026	72.191	2,27%	82,00	81,00	83,78	81,27
07/04/2026	90.601	2,50%	77,33	76,931	79,99	79,47
06/04/2026	77.821	0,41%	76,90	76,12	77,9199	77,53
02/04/2026	78.638	1,41%	75,00	74,52	77,33	77,21
01/04/2026	77.073	1,18%	75,25	75,25	77,39	76,14
31/03/2026	106.201	2,23%	74,84	73,37	76,38	75,25
30/03/2026	119.024	-1,66%	75,32	73,34	76,49	73,62
27/03/2026	86.073	-2,73%	76,28	74,79	77,7899	74,86
26/03/2026	74.079	1,05%	75,39	75,39	77,76	76,94
25/03/2026	98.550	-0,77%	76,75	75,89	78,10	76,19
24/03/2026	151.503	1,00%	76,02	75,06	77,67	76,78
23/03/2026	106.343	2,06%	75,83	75,613	78,12	76,02
20/03/2026	129.364	-1,04%	74,77	73,085	76,42	74,45
19/03/2026	163.725	0,67%	74,35	73,61	76,16	75,19
18/03/2026	151.243	-1,06%	75,46	74,10	76,14	74,69
17/03/2026	166.049	-1,37%	76,65	75,01	77,525	75,56
16/03/2026	101.982	1,23%	76,51	76,44	78,5099	76,61
13/03/2026	119.418	-0,67%	76,78	74,52	77,67	75,68
12/03/2026	122.742	-0,05%	76,00	74,04	76,385	76,19
11/03/2026	101.548	-1,15%	76,56	74,9046	77,465	76,23
10/03/2026	103.569	-0,84%	77,02	75,5501	78,845	77,12
09/03/2026	74.219	-0,44%	76,58	74,9576	78,045	77,77
06/03/2026	54.047	-3,10%	78,27	77,23	79,005	78,00
05/03/2026	59.812	-0,41%	81,00	79,35	81,70	80,43
04/03/2026	72.404	0,93%	79,83	78,541	81,715	80,57
03/03/2026	96.916	0,48%	79,45	76,585	80,225	79,83
02/03/2026	75.933	-1,50%	80,66	78,98	80,66	79,45
27/02/2026	94.058	1,37%	77,96	76,8801	80,67	80,66
26/02/2026	100.407	2,16%	78,30	77,22	79,9771	79,55
25/02/2026	117.262	0,17%	78,08	76,65	78,6799	77,87
24/02/2026	169.013	-1,01%	78,60	77,26	80,8424	77,74
23/02/2026	90.567	-3,87%	81,38	78,42	82,01	78,53
20/02/2026	130.605	-0,98%	82,76	80,7688	84,21	81,95
19/02/2026	123.663	-1,14%	83,14	81,66	83,81	82,76
18/02/2026	148.806	1,58%	82,30	81,79	84,25	83,71
17/02/2026	78.233	-1,75%	83,40	82,05	84,15	82,41
13/02/2026	125.697	2,18%	81,00	80,69	85,049	83,88
12/02/2026	136.712	-2,17%	84,23	80,77	84,45	82,09
11/02/2026	119.675	-2,83%	86,93	82,90	88,50	83,91
10/02/2026	122.010	-1,16%	87,80	85,43	90,00	86,35
09/02/2026	123.620	0,62%	88,55	85,611	90,09	87,36
06/02/2026	161.540	2,58%	84,66	84,66	90,385	86,82