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 > >>
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
17/02/2025	47.096	0,00%	69,95	69,71	70,70	70,31
14/02/2025	87.201	0,77%	69,95	69,6468	70,70	70,31
13/02/2025	107.360	1,94%	68,01	68,50	69,96	69,77
12/02/2025	182.344	-0,90%	70,04	67,09	68,845	68,44
11/02/2025	156.712	-2,24%	71,02	68,50	72,09	69,06
10/02/2025	271.915	0,30%	70,90	69,65	71,435	70,64
07/02/2025	375.444	0,20%	71,25	69,90	71,71	70,43
06/02/2025	282.710	-13,15%	71,25	67,725	73,76	70,29
05/02/2025	204.407	0,90%	79,02	80,30	81,97	80,93
04/02/2025	103.347	0,96%	78,38	79,375	81,1932	80,21
03/02/2025	140.540	-0,56%	79,40	76,96	79,45	79,45
31/01/2025	122.493	1,01%	79,40	79,03	81,345	79,90
30/01/2025	88.535	0,52%	78,87	79,005	80,75	79,10
29/01/2025	82.130	-0,47%	78,84	78,08	79,98	78,69
28/01/2025	62.257	0,19%	78,84	78,23	79,285	79,06
27/01/2025	101.395	-2,96%	80,53	78,575	81,645	78,91
24/01/2025	130.212	0,79%	80,29	79,48	81,87	81,32
23/01/2025	134.974	0,22%	82,19	79,17	81,27	80,68
22/01/2025	143.609	-2,10%	80,92	80,35	83,72	80,50
21/01/2025	104.217	2,71%	80,92	80,815	82,42	82,23
20/01/2025	70.617	0,00%	80,83	79,93	81,005	80,06
17/01/2025	96.203	-0,09%	79,49	79,765	81,165	80,06
16/01/2025	67.831	0,87%	80,09	79,07	80,87	80,13
15/01/2025	118.410	1,63%	80,09	78,68	80,24	79,44
14/01/2025	110.413	1,07%	75,69	77,43	79,34	78,17
13/01/2025	133.616	1,31%	74,26	74,26	77,69	77,34
10/01/2025	116.684	0,53%	73,59	74,53	76,93	76,34
09/01/2025	143.517	2,03%	73,59	73,645	76,165	75,94
08/01/2025	137.546	2,03%	74,85	73,645	76,165	75,94
07/01/2025	83.250	-0,03%	75,47	73,955	75,355	74,43
06/01/2025	118.279	0,07%	74,25	74,30	76,49	74,45
03/01/2025	117.848	0,54%	74,25	73,36	74,47	74,40
02/01/2025	223.105	0,16%	74,75	73,01	74,75	74,00
31/12/2024	0	0,98%	73,38	72,80	74,54	73,88
30/12/2024	140.467	-0,46%	73,21	71,7601	75,485	73,88
27/12/2024	93.121	-0,92%	73,82	72,5701	74,53	73,50
26/12/2024	69.077	0,42%	73,50	73,52	74,54	74,18
24/12/2024	0	0,23%	73,50	73,17	73,895	73,87
23/12/2024	74.563	-0,41%	73,07	72,995	74,45	73,70
20/12/2024	111.895	0,01%	75,33	72,77	75,37	74,00
19/12/2024	145.216	-0,45%	75,33	73,87	76,31	73,90
18/12/2024	0	-4,34%	78,42	73,67	78,72	74,23
17/12/2024	92.776	-0,55%	77,61	76,77	78,4932	77,63
16/12/2024	142.862	1,19%	76,99	76,665	79,46	78,06
13/12/2024	126.487	-1,61%	79,86	76,79	79,12	77,14
12/12/2024	130.000	-2,20%	79,86	77,80	80,34	78,40
11/12/2024	114.052	1,34%	79,56	78,72	81,05	80,16
10/12/2024	70.755	-0,68%	81,37	78,12	80,16	79,10
09/12/2024	64.304	-2,12%	81,37	79,49	82,00	79,64
06/12/2024	97.923	2,60%	80,37	78,68	81,63	81,24
05/12/2024	89.427	-2,46%	80,87	79,15	80,94	79,18
04/12/2024	171.073	0,01%	82,58	80,18	81,75	81,18
03/12/2024	95.169	-2,30%	82,58	80,98	83,435	81,17
02/12/2024	100.214	2,75%	80,46	80,19	83,34	83,08