PLAS3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-25	2.900	2.900	2.900	2.900	2.900	1
2026-06-18	2.600	2.600	2.600	2.600	2.600	61
2026-06-17	2.570	2.570	2.570	2.570	2.570	2
2026-06-16	2.590	2.590	2.590	2.590	2.590	22
2026-06-12	2.650	2.650	2.650	2.650	2.650	65
2026-06-11	2.590	2.590	2.590	2.590	2.590	50
2026-06-09	2.620	2.620	2.620	2.620	2.620	20
2026-06-08	2.790	2.790	2.790	2.790	2.790	80
2026-06-05	2.900	2.900	2.900	2.900	2.900	5
2026-06-03	2.870	2.870	2.870	2.870	2.870	2
2026-06-02	2.930	2.930	2.930	2.930	2.930	4
2026-05-27	2.960	2.960	2.960	2.960	2.960	100
2026-05-26	2.570	2.570	2.560	2.560	2.560	2
2026-05-25	2.580	2.580	2.580	2.580	2.580	66
2026-05-22	2.580	2.580	2.580	2.580	2.580	12
2026-05-21	2.200	2.200	2.200	2.200	2.200	7
2026-05-20	2.960	2.960	2.960	2.960	2.960	2
2026-05-19	2.960	2.960	2.960	2.960	2.960	3
2026-05-18	2.770	2.960	2.760	2.960	2.960	102
2026-05-15	2.760	2.760	2.760	2.760	2.760	11
2026-05-14	2.890	2.890	2.890	2.890	2.890	7
2026-05-12	2.800	2.800	2.800	2.800	2.800	30
2026-05-11	2.820	2.820	2.820	2.820	2.820	4
2026-05-08	2.960	2.960	2.960	2.960	2.960	1
2026-04-29	2.850	2.850	2.850	2.850	2.850	22
2026-04-28	2.830	2.990	2.830	2.980	2.980	30
2026-04-27	2.910	2.910	2.850	2.850	2.850	22
2026-04-22	2.980	2.980	2.980	2.980	2.980	2

← NewerPage 2 of 2 · 88 trading days

Stock splits

No stock splits on record.

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.