Plascar Participações Industriais S.A. (BVMF:PLAS3)
Brazil · Delayed Price · Currency is BRL 4.990
0.00 (0.00%)
Sep 15, 2025, 4:07 PM GMT-3
BVMF:PLAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| 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 |
| Sep 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 29, 2025 | 4.64 | 4.64 | 4.02 | 4.50 | 4.50 | -2.81% | 3,000 |
| Aug 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -9.57% | 100 |
| Aug 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 26, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 25, 2025 | 4.52 | 5.12 | 4.52 | 5.12 | 5.12 | 2.20% | 400 |
| Aug 22, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| 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 19, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| 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% | 900 |
| Aug 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 200 |
| Aug 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 7, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -5.45% | 300 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | 200 |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 100 |
| Jul 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| 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 |