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 > >>
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
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