Plascar Participações Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-10-17 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-10-16 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-10-15 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-10-14 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-10-13 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-10-10 | 4.450 | 4.450 | 4.410 | 4.410 | 4.410 | 200 |
| 2025-10-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-10-08 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-10-07 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 100 |
| 2025-10-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-10-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-10-02 | 4.660 | 4.660 | 4.400 | 4.400 | 4.400 | 700 |
| 2025-10-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-09-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2025-09-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,400 |
| 2025-09-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2025-09-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-09-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-09-22 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-09-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-09-18 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 100 |
| 2025-09-17 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 100 |
| 2025-09-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 100 |
| 2025-09-15 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 400 |
| 2025-09-12 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 100 |
| 2025-09-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-09-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-09-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-09-08 | 4.650 | 4.750 | 4.650 | 4.750 | 4.750 | 400 |
| 2025-09-05 | 4.360 | 4.360 | 4.350 | 4.350 | 4.350 | 200 |
| 2025-09-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-09-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-09-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-09-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-08-29 | 4.640 | 4.640 | 4.020 | 4.500 | 4.500 | 2,800 |
| 2025-08-28 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 100 |
| 2025-08-27 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-08-26 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-08-25 | 4.520 | 5.120 | 4.520 | 5.120 | 5.120 | 400 |
| 2025-08-22 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-08-21 | 4.600 | 5.010 | 4.600 | 5.010 | 5.010 | 600 |
| 2025-08-20 | 5.010 | 5.010 | 4.330 | 4.330 | 4.330 | 800 |
| 2025-08-19 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-08-18 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 200 |
| 2025-08-15 | 5.020 | 5.020 | 5.010 | 5.010 | 5.010 | 600 |
| 2025-08-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-08-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-08-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2025-08-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-08-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-08-07 | 5.210 | 5.210 | 5.200 | 5.200 | 5.200 | 300 |
| 2025-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-07-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2025-07-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-07-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 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.