PLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.680 | 3.680 | 3.590 | 3.600 | 3.600 | 101 |
| 2026-10-06 | 3.390 | 3.600 | 3.390 | 3.600 | 3.600 | 11 |
| 2026-10-05 | 3.250 | 3.520 | 3.210 | 3.210 | 3.210 | 236 |
| 2026-10-02 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 100 |
| 2026-10-01 | 2.860 | 2.860 | 2.850 | 2.850 | 2.850 | 10 |
| 2026-09-28 | 3.050 | 3.120 | 3.050 | 3.120 | 3.120 | 2 |
| 2026-09-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 73 |
| 2026-09-24 | 3.160 | 3.190 | 3.160 | 3.190 | 3.190 | 8 |
| 2026-09-23 | 3.000 | 3.120 | 2.910 | 3.120 | 3.120 | 73 |
| 2026-09-22 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 9 |
| 2026-09-21 | 3.310 | 3.320 | 3.000 | 3.000 | 3.000 | 130 |
| 2026-09-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 167 |
| 2026-09-17 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 17 |
| 2026-09-16 | 3.150 | 3.570 | 3.000 | 3.000 | 3.000 | 388 |
| 2026-09-15 | 2.970 | 3.000 | 2.970 | 2.980 | 2.980 | 188 |
| 2026-09-14 | 4.080 | 4.080 | 3.040 | 3.040 | 3.040 | 543 |
| 2026-09-11 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 709 |
| 2026-09-10 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 1 |
| 2026-09-09 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 99 |
| 2026-09-08 | 2.030 | 2.590 | 2.030 | 2.590 | 2.590 | 71 |
| 2026-09-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-09-04 | 2.290 | 2.290 | 1.960 | 1.960 | 1.960 | 7 |
| 2026-09-03 | 2.480 | 2.500 | 2.480 | 2.500 | 2.500 | 36 |
| 2026-09-02 | 2.150 | 2.480 | 2.150 | 2.480 | 2.480 | 73 |
| 2026-09-01 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 10 |
| 2026-08-28 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 74 |
| 2026-08-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 102 |
| 2026-08-25 | 2.360 | 2.360 | 2.200 | 2.200 | 2.200 | 87 |
| 2026-08-24 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 2 |
| 2026-08-21 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 4 |
| 2026-08-20 | 2.580 | 2.580 | 2.380 | 2.380 | 2.380 | 6 |
| 2026-08-19 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 15 |
| 2026-08-18 | 2.580 | 2.580 | 2.400 | 2.400 | 2.400 | 10 |
| 2026-08-17 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2026-08-13 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 25 |
| 2026-08-12 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 1 |
| 2026-08-07 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 2 |
| 2026-08-04 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 5 |
| 2026-07-31 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2 |
| 2026-07-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 6 |
| 2026-07-27 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 12 |
| 2026-07-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 25 |
| 2026-07-23 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 4 |
| 2026-07-22 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 10 |
| 2026-07-20 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 171 |
| 2026-07-17 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 31 |
| 2026-07-16 | 2.600 | 2.600 | 2.580 | 2.580 | 2.580 | 3 |
| 2026-07-15 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 1 |
| 2026-07-14 | 2.600 | 2.600 | 2.550 | 2.550 | 2.550 | 95 |
| 2026-07-13 | 2.600 | 2.600 | 2.590 | 2.590 | 2.590 | 2 |
| 2026-07-09 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 11 |
| 2026-07-08 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 4 |
| 2026-07-07 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 7 |
| 2026-07-06 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 1 |
| 2026-07-03 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 11 |
| 2026-07-02 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 4 |
| 2026-07-01 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 2 |
| 2026-06-30 | 2.600 | 2.600 | 2.590 | 2.590 | 2.590 | 42 |
| 2026-06-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3 |
| 2026-06-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 7 |
Page 1 of 5 · 295 trading daysOlder →
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.