Plascar Participações Industriais S.A. (BVMF:PLAS3)
Brazil · Delayed Price · Currency is BRL 4.710
0.00 (0.00%)
Dec 2, 2025, 1:23 PM GMT-3
BVMF:PLAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 300 |
| Jul 14, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -3.77% | 400 |
| Jul 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 100 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 100 |
| Jul 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.54% | 100 |
| Jul 8, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.40% | 100 |
| Jul 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.52% | 100 |
| Jun 30, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | 0.39% | 500 |
| Jun 26, 2025 | 5.31 | 5.31 | 5.10 | 5.10 | 5.10 | -6.42% | 400 |
| Jun 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 200 |
| Jun 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | 1,100 |
| Jun 17, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -2.50% | 300 |