Plascar Participações Industriais S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	2.640	2.640	2.560	2.630	2.630	900
2026-07-13	2.400	2.400	2.400	2.400	2.400	300
2026-07-10	2.330	2.330	2.320	2.320	2.320	200
2026-07-09	2.510	2.510	2.500	2.500	2.500	400
2026-07-08	2.510	2.510	2.510	2.510	2.510	0
2026-07-07	2.530	2.530	2.510	2.510	2.510	500
2026-07-06	2.650	2.650	2.650	2.650	2.650	600
2026-07-03	2.650	2.650	2.650	2.650	2.650	0
2026-07-02	2.650	2.650	2.650	2.650	2.650	0
2026-07-01	2.650	2.650	2.650	2.650	2.650	0
2026-06-30	2.650	2.650	2.650	2.650	2.650	0
2026-06-29	2.650	2.650	2.650	2.650	2.650	0
2026-06-26	2.650	2.650	2.650	2.650	2.650	400
2026-06-25	2.750	2.750	2.750	2.750	2.750	0
2026-06-24	2.750	2.750	2.750	2.750	2.750	300
2026-06-23	2.720	2.720	2.720	2.720	2.720	0
2026-06-22	2.720	2.720	2.720	2.720	2.720	500
2026-06-19	2.660	2.660	2.660	2.660	2.660	0
2026-06-18	2.670	2.670	2.660	2.660	2.660	800
2026-06-17	2.660	2.660	2.660	2.660	2.660	100
2026-06-16	2.690	2.690	2.690	2.690	2.690	200
2026-06-15	2.650	2.650	2.650	2.650	2.650	0
2026-06-12	2.650	2.650	2.650	2.650	2.650	0
2026-06-11	2.660	2.660	2.650	2.650	2.650	500
2026-06-10	2.620	2.620	2.620	2.620	2.620	0
2026-06-09	2.620	2.620	2.620	2.620	2.620	0
2026-06-08	2.620	2.620	2.620	2.620	2.620	100
2026-06-05	2.930	2.930	2.930	2.930	2.930	0
2026-06-03	2.930	2.930	2.930	2.930	2.930	0
2026-06-02	2.930	2.930	2.930	2.930	2.930	0
2026-06-01	2.930	2.930	2.930	2.930	2.930	0
2026-05-29	2.930	2.930	2.930	2.930	2.930	0
2026-05-28	2.930	2.930	2.930	2.930	2.930	0
2026-05-27	2.570	2.930	2.570	2.930	2.930	200
2026-05-26	2.870	2.870	2.870	2.870	2.870	0
2026-05-25	2.870	2.870	2.870	2.870	2.870	0
2026-05-22	2.870	2.870	2.870	2.870	2.870	0
2026-05-21	2.870	2.870	2.870	2.870	2.870	0
2026-05-20	2.870	2.870	2.870	2.870	2.870	0
2026-05-19	2.860	2.870	2.850	2.870	2.870	1,000
2026-05-18	2.880	2.880	2.880	2.880	2.880	100
2026-05-15	2.880	2.880	2.880	2.880	2.880	0
2026-05-14	2.880	2.880	2.880	2.880	2.880	0
2026-05-13	2.880	2.880	2.880	2.880	2.880	0
2026-05-12	2.880	2.880	2.880	2.880	2.880	0
2026-05-11	2.880	2.880	2.880	2.880	2.880	300
2026-05-08	2.880	2.880	2.860	2.860	2.860	500
2026-05-07	2.960	2.960	2.960	2.960	2.960	200
2026-05-06	2.860	2.860	2.860	2.860	2.860	0
2026-05-05	2.860	2.860	2.860	2.860	2.860	0
2026-05-04	2.860	2.860	2.860	2.860	2.860	1,200
2026-04-30	2.860	2.860	2.860	2.860	2.860	100
2026-04-29	2.860	2.950	2.850	2.950	2.950	1,200
2026-04-28	2.910	2.910	2.910	2.910	2.910	100
2026-04-27	2.850	2.850	2.850	2.850	2.850	0
2026-04-24	2.850	2.850	2.850	2.850	2.850	0
2026-04-23	2.850	2.850	2.850	2.850	2.850	400
2026-04-22	2.950	2.970	2.950	2.970	2.970	800
2026-04-20	2.950	2.950	2.950	2.950	2.950	600
2026-04-17	2.990	2.990	2.850	2.860	2.860	400

← NewerPage 2 of 4 · 240 trading daysOlder →

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.