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 > >>
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
28/11/2025	61.949	-0,43%	89,99	88,571	90,48	89,60
26/11/2025	439.738	-0,75%	92,78	89,30	92,78	89,99
25/11/2025	256.035	0,02%	90,02	89,42	92,65	90,67
24/11/2025	99.200	-0,66%	91,99	90,01	93,3699	90,65
21/11/2025	103.056	4,39%	88,36	87,5356	91,51	91,51
20/11/2025	123.496	-1,80%	90,72	87,1952	91,91	87,66
19/11/2025	97.087	1,20%	88,75	87,9272	89,98	89,31
18/11/2025	68.445	0,88%	87,17	86,58	89,14	88,25
17/11/2025	150.791	-3,08%	90,41	87,245	91,37	87,50
14/11/2025	160.204	-0,34%	86,90	86,90	90,94	90,22
13/11/2025	116.144	-1,11%	91,31	89,465	91,7199	90,53
12/11/2025	131.440	1,97%	91,57	88,54	92,6599	91,55
11/11/2025	144.131	1,73%	86,49	86,49	90,33	89,78
10/11/2025	244.696	3,97%	86,36	77,18	90,01	88,25
07/11/2025	267.780	15,48%	75,00	74,62	85,15	84,88
06/11/2025	84.992	-1,01%	73,73	72,95	74,1599	73,37
05/11/2025	104.921	1,13%	73,41	72,95	74,8899	74,07
04/11/2025	95.652	0,65%	72,11	71,75	73,63	73,305
03/11/2025	117.707	-0,41%	73,00	71,24	73,72	72,86
31/10/2025	136.128	2,30%	71,49	70,96	73,53	73,16
30/10/2025	86.353	-1,22%	71,90	71,135	73,4123	71,54
29/10/2025	108.680	-2,16%	74,38	71,535	74,65	72,42
28/10/2025	70.878	-0,05%	74,34	72,41	74,66	74,02
27/10/2025	79.831	-0,44%	75,44	73,255	75,44	74,06
24/10/2025	73.907	1,09%	74,70	73,36	74,7488	74,39
23/10/2025	68.559	-0,15%	73,60	73,54	74,49	73,59
22/10/2025	76.473	-0,87%	74,02	73,03	74,74	73,70
21/10/2025	98.148	1,92%	73,35	72,60	74,895	74,35
20/10/2025	81.465	2,20%	71,84	71,7147	73,25	72,95
17/10/2025	89.173	-0,01%	71,42	70,56	72,48	71,38
16/10/2025	84.944	-2,63%	73,34	71,33	73,74	71,39
15/10/2025	56.297	0,92%	73,71	72,715	74,46	73,33
14/10/2025	88.145	3,37%	69,35	69,35	73,43	72,70
13/10/2025	145.724	1,06%	70,50	70,05	71,29	70,36
10/10/2025	74.303	-3,64%	72,30	69,245	72,48	69,62
09/10/2025	95.069	-2,26%	73,78	71,77	73,78	72,27
08/10/2025	90.125	2,13%	72,94	71,585	74,12	73,94
07/10/2025	103.671	-1,27%	73,88	71,9375	73,88	72,44
06/10/2025	123.180	0,37%	73,42	72,8372	73,88	73,37
03/10/2025	119.606	0,29%	73,25	72,905	73,95	73,10
02/10/2025	115.563	1,45%	72,33	71,105	72,96	72,89
01/10/2025	94.776	1,20%	70,43	70,10	72,229	71,85
30/09/2025	77.459	-0,20%	72,7732	70,18	72,7732	71,01
29/09/2025	83.775	-0,77%	72,38	70,4652	72,38	71,08
26/09/2025	72.652	1,07%	70,83	70,57	72,00	71,63
25/09/2025	65.410	-1,21%	70,99	70,00	71,74	70,83
24/09/2025	60.793	-1,74%	73,01	71,54	73,89	71,69
23/09/2025	93.143	-2,52%	75,25	72,41	75,25	73,01
22/09/2025	89.186	1,15%	74,00	73,13	75,02	74,90
19/09/2025	119.660	-0,75%	74,99	73,07	75,685	74,08
18/09/2025	146.564	-0,32%	74,92	74,19	76,45	74,47
17/09/2025	168.402	-1,74%	76,08	74,645	77,495	74,77
16/09/2025	129.015	1,97%	74,63	73,30	76,21	76,08
15/09/2025	66.961	1,11%	74,14	73,11	74,82	74,63