PLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1 |
| 2025-09-11 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 12 |
| 2025-09-10 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 5 |
| 2025-09-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1 |
| 2025-09-08 | 4.510 | 4.510 | 4.360 | 4.360 | 4.360 | 10 |
| 2025-09-03 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 36 |
| 2025-09-02 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 5 |
| 2025-08-29 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 61 |
| 2025-08-26 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 13 |
| 2025-08-25 | 5.060 | 5.060 | 4.350 | 4.930 | 4.930 | 60 |
| 2025-08-22 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 15 |
| 2025-08-21 | 4.330 | 5.000 | 4.330 | 5.000 | 5.000 | 3 |
| 2025-08-20 | 5.020 | 5.020 | 4.490 | 4.490 | 4.490 | 37 |
| 2025-08-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 81 |
| 2025-08-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3 |
| 2025-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2025-08-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2025-08-04 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 1 |
| 2025-08-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2025-07-31 | 5.490 | 5.500 | 5.490 | 5.500 | 5.500 | 11 |
| 2025-07-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6 |
| 2025-07-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1 |
| 2025-07-23 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1 |
| 2025-07-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3 |
| 2025-07-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5 |
| 2025-07-15 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 56 |
| 2025-07-14 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1 |
| 2025-07-09 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1 |
| 2025-07-08 | 5.310 | 5.310 | 5.280 | 5.280 | 5.280 | 60 |
| 2025-07-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2025-07-02 | 5.120 | 5.850 | 5.120 | 5.850 | 5.850 | 2 |
| 2025-06-30 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 39 |
| 2025-06-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 14 |
| 2025-06-26 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 5 |
| 2025-06-24 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 9 |
| 2025-06-23 | 5.500 | 5.970 | 5.500 | 5.970 | 5.970 | 18 |
| 2025-06-17 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 1 |
| 2025-06-16 | 5.740 | 5.740 | 5.490 | 5.490 | 5.490 | 91 |
| 2025-06-12 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 10 |
| 2025-06-11 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 25 |
| 2025-06-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 30 |
| 2025-05-29 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 78 |
| 2025-05-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 40 |
| 2025-05-21 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 50 |
| 2025-05-16 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1 |
| 2025-05-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 9 |
| 2025-05-12 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 6 |
| 2025-05-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-05-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 51 |
| 2025-04-30 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 33 |
| 2025-04-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 51 |
| 2025-04-16 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 2 |
| 2025-04-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2025-04-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2 |
| 2025-04-09 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 2 |
| 2025-04-01 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 12 |
| 2025-03-31 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 20 |
| 2025-03-25 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 6 |
| 2025-03-24 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1 |
| 2025-03-21 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 26 |
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.