Plascar Participações Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-07-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-07-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-07-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-07-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2025-07-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-07-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-07-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-07-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-07-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 300 |
| 2025-07-14 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 400 |
| 2025-07-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2025-07-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2025-07-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2025-07-08 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 100 |
| 2025-07-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-07-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-07-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-07-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2025-07-01 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-06-30 | 5.160 | 5.160 | 5.120 | 5.120 | 5.120 | 500 |
| 2025-06-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-06-26 | 5.310 | 5.310 | 5.100 | 5.100 | 5.100 | 400 |
| 2025-06-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 200 |
| 2025-06-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-06-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,100 |
| 2025-06-20 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2025-06-18 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2025-06-17 | 5.500 | 5.500 | 5.460 | 5.460 | 5.460 | 300 |
| 2025-06-16 | 5.750 | 6.000 | 5.600 | 5.600 | 5.600 | 600 |
| 2025-06-13 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2025-06-12 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 100 |
| 2025-06-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-06-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 400 |
| 2025-06-09 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-06-06 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 100 |
| 2025-06-05 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 100 |
| 2025-06-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-06-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-06-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-28 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 800 |
| 2025-05-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-26 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 200 |
| 2025-05-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2025-05-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-21 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 400 |
| 2025-05-20 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-05-19 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 500 |
| 2025-05-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-15 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 200 |
| 2025-05-14 | 5.810 | 5.950 | 5.810 | 5.950 | 5.950 | 200 |
| 2025-05-13 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 100 |
| 2025-05-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-05-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2025-05-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 200 |
| 2025-05-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-05-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-05-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 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.