Plascar Participações Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-01-16 | 5.320 | 5.320 | 4.350 | 5.140 | 5.140 | 5,600 |
| 2026-01-15 | 4.410 | 5.230 | 4.410 | 5.230 | 5.230 | 4,100 |
| 2026-01-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-01-13 | 4.550 | 4.750 | 4.550 | 4.750 | 4.750 | 500 |
| 2026-01-12 | 4.520 | 4.560 | 4.520 | 4.560 | 4.560 | 200 |
| 2026-01-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2026-01-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-01-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-01-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2026-01-05 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2026-01-02 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-12-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-12-29 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-12-26 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-12-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 100 |
| 2025-12-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-12-19 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-12-18 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-12-17 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 100 |
| 2025-12-16 | 4.560 | 4.560 | 4.550 | 4.550 | 4.550 | 1,000 |
| 2025-12-15 | 5.000 | 5.000 | 4.600 | 4.600 | 4.600 | 200 |
| 2025-12-12 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 100 |
| 2025-12-11 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2025-12-10 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 100 |
| 2025-12-09 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-12-08 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-12-05 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-12-04 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-12-03 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-12-02 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 600 |
| 2025-12-01 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-11-28 | 4.720 | 4.720 | 4.710 | 4.710 | 4.710 | 2,000 |
| 2025-11-27 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-11-26 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 200 |
| 2025-11-25 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-11-24 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 200 |
| 2025-11-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-11-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 200 |
| 2025-11-18 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-11-17 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-11-14 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 100 |
| 2025-11-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2025-11-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 700 |
| 2025-11-11 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 200 |
| 2025-11-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-11-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-11-06 | 4.800 | 4.990 | 4.420 | 4.990 | 4.990 | 1,800 |
| 2025-11-05 | 4.810 | 4.900 | 4.810 | 4.810 | 4.810 | 800 |
| 2025-11-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-11-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2025-10-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-10-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2025-10-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 400 |
| 2025-10-23 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-10-22 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-10-21 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 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.