PLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 7.670 | 7.670 | 6.300 | 6.300 | 6.300 | 19 |
| 2025-03-19 | 5.310 | 6.800 | 5.310 | 6.000 | 6.000 | 306 |
| 2025-03-18 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 4 |
| 2025-03-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 113 |
| 2025-03-14 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 38 |
| 2025-03-13 | 7.250 | 8.000 | 7.250 | 8.000 | 8.000 | 3 |
| 2025-03-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2025-03-11 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1 |
| 2025-03-10 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 2 |
| 2025-03-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 51 |
| 2025-03-06 | 6.700 | 6.700 | 5.930 | 5.930 | 5.930 | 156 |
| 2025-03-05 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 2 |
| 2025-02-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 97 |
| 2025-02-27 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 2 |
| 2025-02-26 | 6.130 | 7.000 | 6.100 | 7.000 | 7.000 | 28 |
| 2025-02-25 | 6.030 | 6.790 | 6.030 | 6.790 | 6.790 | 4 |
| 2025-02-24 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 87 |
| 2025-02-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 101 |
| 2025-02-20 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 1 |
| 2025-02-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1 |
| 2025-02-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2 |
| 2025-02-13 | 7.220 | 7.580 | 7.220 | 7.580 | 7.580 | 50 |
| 2025-02-12 | 6.110 | 6.200 | 6.030 | 6.030 | 6.030 | 128 |
| 2025-02-11 | 7.400 | 7.400 | 6.030 | 6.050 | 6.050 | 7 |
| 2025-02-10 | 7.160 | 7.400 | 7.070 | 7.400 | 7.400 | 15 |
| 2025-02-07 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 7 |
| 2025-02-06 | 6.020 | 6.880 | 6.020 | 6.880 | 6.880 | 53 |
| 2025-02-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 6 |
| 2025-02-03 | 6.660 | 6.670 | 6.090 | 6.090 | 6.090 | 10 |
| 2025-01-31 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 35 |
| 2025-01-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2025-01-29 | 6.560 | 6.560 | 5.650 | 5.700 | 5.700 | 137 |
| 2025-01-28 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 1 |
| 2025-01-27 | 5.590 | 6.560 | 5.500 | 6.560 | 6.560 | 42 |
| 2025-01-24 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 2 |
| 2025-01-23 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 9 |
| 2025-01-22 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 16 |
| 2025-01-21 | 5.600 | 5.600 | 5.590 | 5.590 | 5.590 | 37 |
| 2025-01-20 | 5.780 | 5.780 | 5.710 | 5.750 | 5.750 | 25 |
| 2025-01-14 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 10 |
| 2025-01-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 17 |
| 2025-01-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 4 |
| 2025-01-08 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 10 |
| 2025-01-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 15 |
| 2025-01-06 | 6.370 | 6.400 | 6.370 | 6.400 | 6.400 | 51 |
| 2025-01-02 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 13 |
| 2024-12-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 9 |
| 2024-12-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2 |
| 2024-12-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 2 |
| 2024-12-19 | 5.110 | 5.650 | 5.110 | 5.650 | 5.650 | 2 |
| 2024-12-18 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 1 |
| 2024-12-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 80 |
| 2024-12-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 88 |
| 2024-12-12 | 5.850 | 5.900 | 5.700 | 5.700 | 5.700 | 428 |
| 2024-12-11 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 3 |
← NewerPage 5 of 5 · 295 trading days
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.