PLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2026-02-04 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 2 |
| 2026-02-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1 |
| 2026-02-02 | 4.860 | 5.170 | 4.860 | 4.860 | 4.860 | 1 |
| 2026-01-29 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 3 |
| 2026-01-28 | 5.140 | 7.100 | 5.070 | 5.900 | 5.900 | 171 |
| 2026-01-27 | 4.730 | 5.150 | 4.730 | 5.150 | 5.150 | 11 |
| 2026-01-26 | 4.970 | 4.990 | 4.970 | 4.990 | 4.990 | 23 |
| 2026-01-23 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 10 |
| 2026-01-22 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 12 |
| 2026-01-21 | 4.500 | 5.100 | 4.500 | 5.100 | 5.100 | 14 |
| 2026-01-20 | 4.460 | 4.460 | 4.450 | 4.450 | 4.450 | 40 |
| 2026-01-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20 |
| 2026-01-15 | 5.100 | 5.100 | 4.800 | 4.800 | 4.800 | 72 |
| 2026-01-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2026-01-12 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5 |
| 2026-01-09 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 2 |
| 2026-01-08 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 3 |
| 2026-01-06 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2026-01-02 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 42 |
| 2025-12-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2025-12-29 | 4.340 | 4.510 | 4.340 | 4.510 | 4.510 | 31 |
| 2025-12-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 7 |
| 2025-12-15 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 70 |
| 2025-12-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 50 |
| 2025-12-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2025-12-09 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1 |
| 2025-12-04 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 12 |
| 2025-12-03 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1 |
| 2025-12-02 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 20 |
| 2025-12-01 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1 |
| 2025-11-27 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1 |
| 2025-11-26 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 2 |
| 2025-11-25 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 5 |
| 2025-11-24 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 15 |
| 2025-11-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 17 |
| 2025-11-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 16 |
| 2025-11-17 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 29 |
| 2025-11-14 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 6 |
| 2025-11-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 9 |
| 2025-11-06 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 11 |
| 2025-11-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-10-31 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 3 |
| 2025-10-30 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 7 |
| 2025-10-29 | 5.480 | 5.480 | 4.800 | 4.800 | 4.800 | 14 |
| 2025-10-28 | 4.790 | 4.800 | 4.790 | 4.800 | 4.800 | 16 |
| 2025-10-27 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 2 |
| 2025-10-24 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 10 |
| 2025-10-22 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 14 |
| 2025-10-21 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 1 |
| 2025-10-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2025-10-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 29 |
| 2025-10-10 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 4 |
| 2025-10-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10 |
| 2025-10-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2025-09-30 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 3 |
| 2025-09-29 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 5 |
| 2025-09-26 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1 |
| 2025-09-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2025-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 35 |
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.