Plascar Participações Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 3.740 | 3.750 | 3.740 | 3.750 | 3.750 | 500 |
| 2026-10-05 | 3.190 | 3.500 | 3.190 | 3.500 | 3.500 | 2,400 |
| 2026-10-02 | 3.150 | 3.270 | 3.150 | 3.270 | 3.270 | 500 |
| 2026-10-01 | 3.050 | 3.050 | 2.850 | 2.900 | 2.900 | 1,400 |
| 2026-09-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 200 |
| 2026-09-29 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 700 |
| 2026-09-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2026-09-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 100 |
| 2026-09-24 | 3.070 | 3.300 | 3.070 | 3.120 | 3.120 | 1,700 |
| 2026-09-23 | 3.010 | 3.070 | 3.000 | 3.070 | 3.070 | 2,400 |
| 2026-09-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-09-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-09-18 | 3.320 | 3.520 | 3.320 | 3.520 | 3.520 | 500 |
| 2026-09-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-09-16 | 3.380 | 3.700 | 3.090 | 3.320 | 3.320 | 4,300 |
| 2026-09-15 | 3.100 | 3.110 | 3.000 | 3.110 | 3.110 | 1,400 |
| 2026-09-14 | 3.830 | 4.520 | 3.020 | 3.100 | 3.100 | 8,400 |
| 2026-09-11 | 2.590 | 4.000 | 2.570 | 3.740 | 3.740 | 14,800 |
| 2026-09-10 | 2.390 | 2.390 | 2.240 | 2.240 | 2.240 | 7,400 |
| 2026-09-09 | 2.590 | 2.600 | 2.590 | 2.600 | 2.600 | 600 |
| 2026-09-08 | 2.590 | 2.600 | 2.590 | 2.600 | 2.600 | 1,200 |
| 2026-09-07 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2026-09-04 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 100 |
| 2026-09-03 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-09-02 | 2.450 | 2.450 | 2.420 | 2.420 | 2.420 | 300 |
| 2026-09-01 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 300 |
| 2026-08-31 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2026-08-28 | 2.210 | 2.440 | 2.210 | 2.440 | 2.440 | 200 |
| 2026-08-27 | 2.240 | 2.440 | 2.240 | 2.390 | 2.390 | 900 |
| 2026-08-26 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 900 |
| 2026-08-25 | 2.380 | 2.380 | 2.010 | 2.010 | 2.010 | 4,900 |
| 2026-08-24 | 2.340 | 2.400 | 2.340 | 2.400 | 2.400 | 700 |
| 2026-08-21 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 800 |
| 2026-08-20 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2026-08-19 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2026-08-18 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2026-08-17 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2026-08-14 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2026-08-13 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2026-08-12 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2026-08-11 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2026-08-10 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2026-08-07 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 500 |
| 2026-08-06 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-08-05 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-08-04 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 500 |
| 2026-08-03 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-07-31 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 500 |
| 2026-07-30 | 2.530 | 2.530 | 2.500 | 2.500 | 2.500 | 500 |
| 2026-07-29 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-07-28 | 2.460 | 2.460 | 2.450 | 2.450 | 2.450 | 1,100 |
| 2026-07-27 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2026-07-24 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2026-07-23 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 600 |
| 2026-07-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 400 |
| 2026-07-21 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
Page 1 of 1 · 56 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.