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 > >>
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
05/02/2026	203.173	-1,66%	84,99	82,90	90,64	84,66
04/02/2026	115.159	1,27%	85,35	84,35	87,57	86,09
03/02/2026	72.339	-2,34%	86,86	84,20	87,695	85,01
02/02/2026	117.726	1,45%	85,46	83,3933	89,14	87,05
30/01/2026	95.404	1,18%	84,70	83,4014	86,28	85,81
29/01/2026	113.337	0,78%	84,53	83,13	86,04	84,81
28/01/2026	118.398	-1,04%	85,26	84,05	86,755	84,15
27/01/2026	83.881	-2,66%	88,00	84,56	88,8799	85,03
26/01/2026	113.561	0,16%	87,21	85,21	88,1914	87,35
23/01/2026	73.454	-2,12%	88,05	86,79	89,3705	87,21
22/01/2026	94.975	0,23%	90,67	88,338	90,67	89,10
21/01/2026	79.581	3,54%	86,65	85,4201	89,01	88,90
20/01/2026	67.684	-2,01%	85,88	84,99	87,2679	85,86
16/01/2026	83.807	-1,27%	88,32	86,87	88,80	87,62
15/01/2026	99.629	2,31%	87,18	86,93	89,27	88,75
14/01/2026	72.612	-2,34%	88,35	86,59	89,175	86,75
13/01/2026	79.220	0,31%	90,78	87,635	90,78	88,83
12/01/2026	103.891	3,71%	85,39	84,76	88,67	88,56
09/01/2026	153.636	-0,58%	85,90	84,00	87,49	85,39
08/01/2026	118.245	-0,49%	85,96	85,47	87,50	85,89
07/01/2026	93.185	-1,51%	88,11	84,82	88,60	86,31
06/01/2026	83.946	1,31%	85,84	85,00	87,89	87,63
05/01/2026	101.740	-0,16%	86,40	85,47	87,575	86,50
02/01/2026	63.705	-1,21%	87,75	86,02	88,905	86,64
31/12/2025	62.165	-1,02%	88,85	87,16	89,035	87,70
30/12/2025	63.031	-1,06%	89,26	87,70	89,9831	87,70
29/12/2025	70.474	-0,53%	90,5799	89,008	90,5799	89,55
26/12/2025	65.985	0,47%	89,84	88,46	90,5421	90,03
24/12/2025	62.721	0,45%	89,51	88,65	90,00	89,61
23/12/2025	97.438	0,78%	89,4127	87,60	89,81	89,21
22/12/2025	134.803	-1,13%	89,53	88,35	91,41	88,52
19/12/2025	92.639	0,56%	88,59	87,07	90,2399	89,53
18/12/2025	96.134	-0,11%	89,13	87,8901	90,969	89,03
17/12/2025	126.152	-3,76%	92,51	88,225	93,005	89,13
16/12/2025	185.140	0,49%	92,28	90,785	93,10	92,51
15/12/2025	137.324	0,36%	92,11	91,2448	92,88	92,06
12/12/2025	61.966	-1,43%	92,34	91,495	93,51	91,75
11/12/2025	121.152	1,15%	92,20	91,4025	93,98	93,08
10/12/2025	180.468	2,68%	89,56	88,41	92,58	92,02
09/12/2025	193.455	0,38%	89,28	88,2886	91,40	89,62
08/12/2025	113.237	-0,57%	90,65	88,76	90,822	89,28
05/12/2025	121.496	-0,46%	91,01	88,52	91,01	89,79
04/12/2025	127.159	2,82%	90,70	86,85	90,70	90,20
03/12/2025	175.290	1,32%	86,72	86,02	87,9599	87,73
02/12/2025	116.973	-1,24%	87,88	86,0301	88,804	86,585
01/12/2025	116.297	-2,11%	89,38	86,72	90,3518	87,67