Plascar Participações Industriais S.A. (BVMF:PLAS3)
Brazil · Delayed Price · Currency is BRL 5.00
0.00 (0.00%)
Nov 13, 2025, 2:16 PM GMT-3
BVMF:PLAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 10, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Nov 7, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| 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 |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Oct 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 400 |
| Oct 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 8.84% | 400 |
| Oct 23, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 22, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 21, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 17, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 16, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 15, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 14, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 13, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 10, 2025 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -1.12% | 200 |
| Oct 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | 100 |
| Oct 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 2, 2025 | 4.66 | 4.66 | 4.40 | 4.40 | 4.40 | -10.20% | 700 |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 100 |
| Sep 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| 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 24, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 22, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 19, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| 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 | - | 400 |
| 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 | - | - |