Plascar Participações Industriais S.A. (BVMF:PLAS3)
Brazil · Delayed Price · Currency is BRL 5.14
-0.09 (-1.72%)
Jan 16, 2026, 2:51 PM GMT-3
BVMF:PLAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.32 | 5.32 | 4.35 | 5.14 | 5.14 | -1.72% | 5,600 |
| Jan 15, 2026 | 4.41 | 5.23 | 4.41 | 5.23 | 5.23 | 10.11% | 4,100 |
| Jan 13, 2026 | 4.55 | 4.75 | 4.55 | 4.75 | 4.75 | 4.17% | 500 |
| Jan 12, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | -8.80% | 200 |
| Jan 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Jan 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 400 |
| Dec 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 9.67% | 100 |
| Dec 17, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 100 |
| Dec 16, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -1.09% | 1,000 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -1.08% | 200 |
| Dec 12, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 100 |
| Dec 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.27% | 100 |
| Dec 2, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 600 |
| Nov 28, 2025 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | - | 2,000 |
| Nov 26, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 200 |
| Nov 24, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | 200 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | 200 |
| Nov 14, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -5.80% | 100 |
| Nov 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Nov 12, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 4.38% | 700 |
| Nov 11, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -4.01% | 200 |
| Nov 6, 2025 | 4.80 | 4.99 | 4.42 | 4.99 | 4.99 | 3.74% | 1,800 |
| Nov 5, 2025 | 4.81 | 4.90 | 4.81 | 4.81 | 4.81 | -3.80% | 800 |
| Oct 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Oct 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 400 |
| Oct 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 8.84% | 400 |
| Oct 10, 2025 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -1.12% | 200 |
| Oct 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | 100 |
| Oct 2, 2025 | 4.66 | 4.66 | 4.40 | 4.40 | 4.40 | -10.20% | 700 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 100 |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,400 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 1,000 |
| Sep 18, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 100 |
| Sep 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 100 |
| Sep 16, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 100 |
| Sep 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 200 |
| Sep 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5.05% | 100 |
| Sep 8, 2025 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 9.20% | 400 |
| Sep 5, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -3.33% | 200 |
| Aug 29, 2025 | 4.64 | 4.64 | 4.02 | 4.50 | 4.50 | -2.81% | 2,800 |
| Aug 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -9.57% | 100 |
| Aug 25, 2025 | 4.52 | 5.12 | 4.52 | 5.12 | 5.12 | 2.20% | 400 |
| Aug 21, 2025 | 4.60 | 5.01 | 4.60 | 5.01 | 5.01 | 15.70% | 600 |
| Aug 20, 2025 | 5.01 | 5.01 | 4.33 | 4.33 | 4.33 | -13.57% | 800 |
| Aug 18, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 200 |
| Aug 15, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -3.65% | 600 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 200 |
| Aug 7, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -5.45% | 300 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | 200 |
| Jul 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 100 |