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 |
| 2026-04-20 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 56 |
| 2026-04-17 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 25 |
| 2026-04-16 | 2.840 | 3.030 | 2.500 | 3.030 | 3.030 | 386 |
| 2026-04-15 | 2.930 | 2.960 | 2.810 | 2.810 | 2.810 | 37 |
| 2026-04-14 | 2.990 | 2.990 | 2.810 | 2.820 | 2.820 | 15 |
| 2026-04-13 | 2.960 | 3.000 | 2.800 | 2.800 | 2.800 | 196 |
| 2026-04-10 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 143 |
| 2026-04-09 | 4.100 | 4.100 | 2.980 | 2.980 | 2.980 | 374 |
| 2026-04-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2026-04-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2026-03-31 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 11 |
| 2026-03-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 10 |
| 2026-03-25 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 106 |
| 2026-03-24 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 2 |
| 2026-03-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7 |
| 2026-03-19 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 4 |
| 2026-03-18 | 4.440 | 4.440 | 4.390 | 4.390 | 4.390 | 43 |
| 2026-03-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 20 |
| 2026-03-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 6 |
| 2026-03-03 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2026-03-02 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1 |
| 2026-02-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 12 |
| 2026-02-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1 |
| 2026-02-25 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 6 |
| 2026-02-23 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 3 |
| 2026-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 13 |
| 2026-02-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 10 |
| 2026-02-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 9 |
| 2026-02-12 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 37 |
| 2026-02-11 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1 |
| 2026-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4 |
| 2026-02-09 | 4.890 | 4.890 | 4.850 | 4.850 | 4.850 | 6 |
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.