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 > >>
12/09/2025	114.365	-1,46%	74,39	73,26	74,78	73,84
11/09/2025	67.586	3,50%	71,85	71,85	74,88	74,88
10/09/2025	91.597	1,54%	71,20	70,45	72,35	72,35
09/09/2025	69.382	-0,13%	70,99	70,31	71,8917	71,20
08/09/2025	102.404	0,73%	70,9117	70,02	71,64	71,38
05/09/2025	108.235	-1,21%	71,86	70,27	73,34	70,86
04/09/2025	214.757	3,11%	69,54	69,07	71,75	71,73
03/09/2025	154.582	-2,07%	70,83	69,30	71,715	69,57
02/09/2025	82.453	-1,84%	71,22	70,24	71,8985	71,04
29/08/2025	96.691	-0,81%	73,04	71,9301	73,77	72,37
28/08/2025	72.793	0,43%	72,99	71,60	73,447	72,96
27/08/2025	85.544	1,45%	71,66	71,02	72,73	72,56
26/08/2025	52.924	-0,79%	72,29	71,52	73,105	71,52
25/08/2025	88.953	-1,85%	73,55	71,96	73,98	72,10
22/08/2025	70.425	4,11%	71,26	70,191	74,09	73,66
21/08/2025	111.884	-0,69%	70,64	70,06	71,33	70,71
20/08/2025	63.868	-1,50%	71,76	70,515	71,86	71,20
19/08/2025	57.757	0,28%	72,05	70,02	73,17	72,23
18/08/2025	108.658	-1,45%	73,47	71,68	74,30	72,05
15/08/2025	118.327	-0,77%	73,68	72,50	74,28	73,11
14/08/2025	145.308	-0,47%	73,72	73,03	74,34	73,68
13/08/2025	172.032	2,66%	72,91	72,58	75,40	74,03
12/08/2025	186.570	3,53%	70,57	68,065	72,46	72,11
11/08/2025	224.888	0,68%	69,26	68,855	71,335	69,65
08/08/2025	474.757	9,42%	64,83	64,83	72,19	69,26
07/08/2025	106.019	-0,47%	63,94	62,42	64,64	63,30
06/08/2025	115.369	-0,33%	63,55	62,515	64,18	63,60
05/08/2025	142.851	-0,77%	64,67	63,6223	65,34	63,81
04/08/2025	102.609	3,32%	62,90	62,0001	64,39	64,305
01/08/2025	79.998	-4,01%	62,87	62,18	63,88	62,28
31/07/2025	136.591	-3,49%	66,93	63,74	66,93	64,78
30/07/2025	86.555	-2,13%	68,51	66,69	68,80	67,12
29/07/2025	96.208	1,12%	67,12	66,235	69,55	68,59
28/07/2025	109.120	1,06%	67,12	66,235	67,945	67,83
25/07/2025	68.948	1,08%	66,78	66,15	67,65	67,12
24/07/2025	113.876	-1,15%	66,61	66,15	67,65	66,405
23/07/2025	108.423	1,25%	66,76	66,25	67,595	67,18
22/07/2025	106.225	-0,63%	68,60	66,25	69,03	66,35
21/07/2025	106.589	-2,43%	68,65	66,645	69,03	66,77
18/07/2025	104.144	-1,21%	69,39	67,985	70,265	68,43
17/07/2025	126.454	-0,07%	68,67	67,98	70,2703	69,27
16/07/2025	138.143	1,43%	70,36	67,97	70,8907	69,32
15/07/2025	88.140	-2,27%	70,04	68,34	71,8599	68,34
14/07/2025	116.984	-0,48%	69,66	69,66	71,41	69,93
11/07/2025	95.826	-1,33%	71,70	69,56	72,37	70,27
10/07/2025	87.687	-0,50%	70,82	70,10	72,37	71,22
09/07/2025	114.902	1,72%	70,53	69,86	71,62	71,58
08/07/2025	140.787	-0,23%	72,00	69,86	73,00	70,37
07/07/2025	149.895	-2,66%	70,28	70,28	73,00	70,53
04/07/2025	118.536	0,99%	71,86	71,76	72,775	72,46
03/07/2025	118.525	0,52%	71,35	70,16	73,95	72,46
02/07/2025	174.965	0,42%	72,75	70,16	75,80	71,75
01/07/2025	436.996	-0,90%	73,30	71,19	75,80	71,45
30/06/2025	151.260	-1,52%	73,30	71,1758	73,575	72,10
27/06/2025	173.119	0,08%	73,04	70,325	74,4649	73,21
26/06/2025	139.973	0,11%	74,44	72,12	74,44	73,18
25/06/2025	162.809	-1,34%	74,26	72,21	74,62	73,10
24/06/2025	179.017	0,52%	71,63	71,19	74,62	74,09
23/06/2025	106.139	2,67%	72,10	71,19	73,78	73,71
20/06/2025	341.470	0,76%	71,96	70,84	72,05	71,79
19/06/2025	117.990	1,18%	70,18	70,17	71,39	71,25
18/06/2025	105.254	1,18%	68,86	68,00	71,39	71,25
17/06/2025	110.341	1,51%	69,37	68,00	70,62	70,42
16/06/2025	90.529	0,62%	70,20	68,63	70,20	69,37
13/06/2025	122.651	-2,67%	71,07	66,6433	71,65	68,94
12/06/2025	87.659	-1,17%	72,86	70,40	73,355	70,83
11/06/2025	116.408	-1,55%	72,53	71,52	73,50	71,67
10/06/2025	77.561	0,89%	71,71	71,55	73,09	72,80
09/06/2025	96.518	1,48%	71,71	71,55	72,72	72,16
06/06/2025	98.673	0,23%	70,82	70,47	72,74	71,11
05/06/2025	97.943	0,15%	72,15	70,47	72,75	70,945
04/06/2025	99.729	-1,88%	70,80	70,80	72,75	70,84
03/06/2025	139.521	2,05%	71,01	69,49	72,41	72,20
02/06/2025	171.052	-0,87%	71,37	69,33	71,37	70,75
30/05/2025	119.262	0,49%	70,39	69,675	71,68	71,37
29/05/2025	128.497	1,12%	70,05	68,02	71,39	71,12
28/05/2025	139.233	0,06%	67,50	67,50	70,69	70,33
27/05/2025	162.413	4,96%	67,50	67,33	70,69	70,29
23/05/2025	221.463	1,95%	65,00	62,70	71,35	66,97
22/05/2025	155.822	0,46%	65,76	64,46	66,36	65,69
21/05/2025	110.075	-1,66%	66,06	65,02	66,66	65,39
20/05/2025	69.348	0,60%	66,25	65,65	66,66	66,495
19/05/2025	100.228	-1,55%	66,25	65,55	66,97	66,10
16/05/2025	120.166	1,54%	65,29	63,50	67,41	67,14
15/05/2025	101.620	1,27%	66,81	65,01	67,195	66,12
14/05/2025	127.424	-2,41%	66,00	65,29	67,195	65,29
13/05/2025	85.085	1,80%	66,59	65,16	67,15	66,90
12/05/2025	120.922	2,93%	66,08	65,20	67,54	65,72
09/05/2025	118.990	-2,46%	63,10	63,02	65,73	63,85
08/05/2025	199.392	4,09%	63,43	62,36	65,685	65,46
07/05/2025	131.365	-0,33%	63,54	62,36	64,275	62,89
06/05/2025	77.875	-1,56%	63,36	62,59	64,68	63,10
05/05/2025	197.637	0,34%	63,15	63,15	64,68	64,10
02/05/2025	153.916	1,38%	62,71	62,23	64,38	63,88
01/05/2025	71.433	1,04%	62,21	61,00	63,495	63,01
30/04/2025	54.612	-0,83%	62,28	61,00	62,945	62,36
29/04/2025	65.002	0,66%	62,80	61,59	63,2576	62,88
28/04/2025	65.467	-0,65%	62,88	61,59	63,2576	62,47
25/04/2025	91.547	0,53%	60,87	60,20	63,16	62,88
24/04/2025	81.366	2,71%	61,49	60,20	73,0068	62,55