BiG | O banco que entende os seus valores.

ePlus Inc (PLUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	100.477	1,33%	58,39	58,39	62,54	60,90
22/04/2025	145.660	2,60%	58,57	57,44	60,42	60,10
21/04/2025	130.594	-0,85%	58,00	57,44	58,939	58,58
17/04/2025	105.474	1,48%	57,95	57,14	59,34	59,08
16/04/2025	140.979	-0,51%	57,73	57,14	58,845	58,22
15/04/2025	126.411	0,55%	57,73	57,58	58,97	58,52
14/04/2025	125.047	-0,05%	57,61	57,58	58,59	58,20
11/04/2025	86.250	0,67%	57,61	56,343	58,70	58,23
10/04/2025	179.822	-2,64%	57,69	56,36	58,6249	57,84
09/04/2025	223.960	8,27%	54,45	54,45	59,55	59,41
08/04/2025	134.024	-2,98%	57,63	54,06	58,0941	54,77
07/04/2025	266.466	-1,26%	55,00	53,86	58,54	56,42
04/04/2025	256.645	-2,17%	56,32	55,39	57,91	57,14
03/04/2025	153.382	-5,93%	59,45	56,62	59,45	58,41
02/04/2025	125.547	1,29%	60,30	60,278	62,185	62,09
01/04/2025	111.177	0,44%	60,73	60,278	61,49	61,30
31/03/2025	183.565	-1,45%	64,14	60,11	61,76	61,03
28/03/2025	118.914	-3,61%	64,14	61,17	64,14	61,93
27/03/2025	147.012	-0,76%	64,47	62,975	64,47	64,25
26/03/2025	160.599	0,65%	64,52	63,78	66,03	64,74
25/03/2025	159.293	-2,49%	65,62	64,29	65,96	64,32
24/03/2025	158.746	2,82%	63,08	64,855	66,17	65,96
21/03/2025	460.646	0,45%	63,08	61,75	64,41	64,15
20/03/2025	116.859	-2,49%	64,69	63,75	65,96	63,86
19/03/2025	233.478	2,33%	63,97	63,72	66,305	65,49
18/03/2025	109.098	-0,62%	64,02	63,07	65,58	64,00
17/03/2025	161.750	0,44%	63,86	63,23	64,64	64,36
14/03/2025	135.629	2,43%	63,64	63,08	64,79	64,08
13/03/2025	131.906	-1,18%	63,64	62,05	64,685	62,57
12/03/2025	158.271	-2,50%	65,24	63,24	65,97	63,32
11/03/2025	181.326	-2,23%	66,42	64,88	66,525	64,94
10/03/2025	125.291	1,36%	64,91	64,0754	66,64	66,42
07/03/2025	130.575	2,20%	64,17	63,907	66,06	65,58
06/03/2025	134.695	-0,25%	63,73	63,115	64,44	64,17
05/03/2025	170.263	2,19%	63,05	62,76	64,605	64,33
04/03/2025	210.660	0,11%	62,23	61,91	64,16	62,95
03/03/2025	210.570	-2,33%	64,48	62,545	65,36	62,88
28/02/2025	155.067	0,83%	63,73	63,43	65,00	64,38
27/02/2025	146.410	-3,42%	66,97	63,85	66,44	63,85
26/02/2025	198.845	-0,87%	66,92	65,47	68,71	66,11
25/02/2025	159.483	-0,30%	66,68	65,5948	67,535	66,69
24/02/2025	137.190	0,59%	69,54	65,87	67,18	66,89
21/02/2025	191.642	-3,71%	69,54	66,44	70,055	66,50
20/02/2025	138.177	-1,41%	68,87	68,97	69,855	69,06
19/02/2025	127.179	0,46%	70,08	68,61	70,115	70,05
18/02/2025	164.999	-0,83%	69,95	68,802	70,30	69,73