Plascar Participações Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 100 |
| 2024-10-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 100 |
| 2024-10-02 | 6.890 | 6.900 | 6.700 | 6.900 | 6.900 | 500 |
| 2024-09-30 | 6.500 | 6.590 | 6.500 | 6.590 | 6.590 | 200 |
| 2024-09-24 | 6.070 | 6.070 | 6.050 | 6.050 | 6.050 | 500 |
| 2024-09-20 | 6.010 | 6.100 | 6.010 | 6.010 | 6.010 | 700 |
| 2024-09-19 | 6.590 | 6.590 | 6.050 | 6.070 | 6.070 | 3,300 |
| 2024-09-17 | 6.650 | 6.670 | 6.650 | 6.670 | 6.670 | 2,200 |
| 2024-09-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 100 |
| 2024-09-06 | 6.830 | 6.840 | 6.750 | 6.750 | 6.750 | 300 |
| 2024-09-04 | 6.010 | 6.400 | 6.010 | 6.390 | 6.390 | 600 |
| 2024-08-30 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 200 |
| 2024-08-29 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 600 |
| 2024-08-28 | 6.020 | 6.020 | 6.010 | 6.010 | 6.010 | 300 |
| 2024-08-27 | 6.060 | 6.150 | 6.050 | 6.150 | 6.150 | 300 |
| 2024-08-23 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 100 |
| 2024-08-21 | 7.200 | 7.600 | 6.950 | 7.480 | 7.480 | 11,700 |
| 2024-08-20 | 5.930 | 8.500 | 5.930 | 7.600 | 7.600 | 8,400 |
| 2024-08-19 | 6.000 | 6.370 | 5.450 | 5.550 | 5.550 | 4,000 |
| 2024-08-15 | 5.310 | 5.990 | 5.290 | 5.290 | 5.290 | 10,900 |
| 2024-08-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 300 |
| 2024-08-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 100 |
| 2024-08-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2024-08-09 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 400 |
| 2024-08-05 | 5.200 | 5.200 | 5.010 | 5.150 | 5.150 | 1,200 |
| 2024-08-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2024-07-31 | 5.250 | 5.250 | 5.220 | 5.220 | 5.220 | 400 |
| 2024-07-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2024-07-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,000 |
| 2024-07-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 400 |
| 2024-07-22 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 400 |
| 2024-07-17 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 200 |
| 2024-07-16 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 100 |
| 2024-07-15 | 6.170 | 6.180 | 5.500 | 5.500 | 5.500 | 2,100 |
| 2024-07-11 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 100 |
| 2024-07-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2024-07-08 | 5.200 | 5.980 | 5.200 | 5.980 | 5.980 | 2,400 |
| 2024-07-03 | 5.000 | 5.110 | 4.980 | 5.000 | 5.000 | 4,600 |
| 2024-07-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2024-07-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2024-06-28 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 300 |
| 2024-06-25 | 5.000 | 5.100 | 4.990 | 5.100 | 5.100 | 700 |
| 2024-06-24 | 5.200 | 5.200 | 5.110 | 5.110 | 5.110 | 400 |
| 2024-06-17 | 5.160 | 5.160 | 5.110 | 5.110 | 5.110 | 300 |
| 2024-06-13 | 5.210 | 5.210 | 5.100 | 5.100 | 5.100 | 2,000 |
| 2024-06-12 | 5.800 | 5.800 | 5.160 | 5.160 | 5.160 | 400 |
| 2024-06-10 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 200 |
| 2024-06-07 | 5.650 | 5.800 | 5.600 | 5.800 | 5.800 | 500 |
| 2024-06-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 200 |
| 2024-06-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2024-06-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2024-05-31 | 5.400 | 5.400 | 5.260 | 5.260 | 5.260 | 300 |
| 2024-05-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 300 |
| 2024-05-27 | 5.500 | 6.240 | 5.500 | 5.500 | 5.500 | 1,200 |
| 2024-05-24 | 5.500 | 5.500 | 5.210 | 5.210 | 5.210 | 800 |
| 2024-05-23 | 5.920 | 5.920 | 5.100 | 5.140 | 5.140 | 11,400 |
| 2024-05-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 300 |
| 2024-05-15 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 200 |
| 2024-05-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 300 |
| 2024-05-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
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.