Plascar Participações Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 2.840 | 2.860 | 2.840 | 2.850 | 2.850 | 900 |
| 2026-04-15 | 2.960 | 2.960 | 2.890 | 2.890 | 2.890 | 1,900 |
| 2026-04-14 | 2.930 | 2.960 | 2.840 | 2.960 | 2.960 | 2,300 |
| 2026-04-13 | 2.940 | 2.940 | 2.890 | 2.940 | 2.940 | 3,500 |
| 2026-04-10 | 3.200 | 3.200 | 2.970 | 3.000 | 3.000 | 7,400 |
| 2026-04-09 | 3.980 | 3.980 | 2.960 | 2.960 | 2.960 | 33,500 |
| 2026-04-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-04-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-04-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2026-04-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2026-04-01 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2026-03-31 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2026-03-30 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2026-03-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2026-03-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2026-03-25 | 4.220 | 4.220 | 3.990 | 3.990 | 3.990 | 900 |
| 2026-03-24 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2026-03-23 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 300 |
| 2026-03-20 | 4.100 | 4.190 | 4.100 | 4.190 | 4.190 | 300 |
| 2026-03-19 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 900 |
| 2026-03-18 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 700 |
| 2026-03-17 | 4.590 | 4.720 | 4.590 | 4.720 | 4.720 | 900 |
| 2026-03-16 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2026-03-13 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 100 |
| 2026-03-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2026-03-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 100 |
| 2026-03-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-03-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-03-06 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-03-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-03-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-03-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 200 |
| 2026-03-02 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 100 |
| 2026-02-27 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 200 |
| 2026-02-26 | 4.570 | 4.570 | 4.530 | 4.530 | 4.530 | 300 |
| 2026-02-25 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2026-02-24 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2026-02-23 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2026-02-20 | 4.650 | 4.660 | 4.650 | 4.660 | 4.660 | 300 |
| 2026-02-19 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2026-02-18 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2026-02-13 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 300 |
| 2026-02-12 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-02-11 | 4.560 | 4.610 | 4.560 | 4.570 | 4.570 | 1,100 |
| 2026-02-10 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2026-02-09 | 4.570 | 4.870 | 4.570 | 4.870 | 4.870 | 1,200 |
| 2026-02-06 | 4.580 | 4.580 | 4.570 | 4.570 | 4.570 | 200 |
| 2026-02-05 | 4.850 | 4.850 | 4.810 | 4.810 | 4.810 | 300 |
| 2026-02-04 | 4.730 | 4.730 | 4.590 | 4.590 | 4.590 | 400 |
| 2026-02-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2026-02-02 | 5.000 | 5.190 | 4.900 | 4.900 | 4.900 | 300 |
| 2026-01-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-01-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 300 |
| 2026-01-28 | 5.300 | 5.490 | 4.740 | 4.810 | 4.810 | 3,600 |
| 2026-01-27 | 4.600 | 5.220 | 4.600 | 5.150 | 5.150 | 1,700 |
| 2026-01-26 | 4.610 | 4.770 | 4.610 | 4.770 | 4.770 | 400 |
| 2026-01-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-01-22 | 4.600 | 4.980 | 4.600 | 4.980 | 4.980 | 200 |
| 2026-01-21 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 100 |
| 2026-01-20 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
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.