Plascar Participações Industriais S.A. (BVMF:PLAS3)
Brazil · Delayed Price · Currency is BRL 2.880
+0.020 (0.70%)
May 11, 2026, 1:13 PM GMT-3
BVMF:PLAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 300 |
| May 8, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -3.38% | 500 |
| May 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | 200 |
| May 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 1,200 |
| Apr 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.05% | 100 |
| Apr 29, 2026 | 2.86 | 2.95 | 2.85 | 2.95 | 2.95 | 1.37% | 1,200 |
| Apr 28, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.11% | 100 |
| Apr 23, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.04% | 400 |
| Apr 22, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.68% | 800 |
| Apr 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.15% | 600 |
| Apr 17, 2026 | 2.99 | 2.99 | 2.85 | 2.86 | 2.86 | 0.35% | 400 |
| Apr 16, 2026 | 2.84 | 2.86 | 2.84 | 2.85 | 2.85 | -1.38% | 900 |
| Apr 15, 2026 | 2.96 | 2.96 | 2.89 | 2.89 | 2.89 | -2.36% | 1,900 |
| Apr 14, 2026 | 2.93 | 2.96 | 2.84 | 2.96 | 2.96 | 0.68% | 2,300 |
| Apr 13, 2026 | 2.94 | 2.94 | 2.89 | 2.94 | 2.94 | -2.00% | 3,500 |
| Apr 10, 2026 | 3.20 | 3.20 | 2.97 | 3.00 | 3.00 | 1.35% | 7,400 |
| Apr 9, 2026 | 3.98 | 3.98 | 2.96 | 2.96 | 2.96 | -26.00% | 31,400 |
| Apr 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 200 |
| Mar 25, 2026 | 4.22 | 4.22 | 3.99 | 3.99 | 3.99 | 0.50% | 800 |
| Mar 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -5.25% | 300 |
| Mar 20, 2026 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 2.20% | 300 |
| Mar 19, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -1.44% | 900 |
| Mar 18, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -11.86% | 700 |
| Mar 17, 2026 | 4.59 | 4.72 | 4.59 | 4.72 | 4.72 | 1.07% | 900 |
| Mar 13, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.21% | 100 |
| Mar 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 7.13% | 100 |
| Mar 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.25% | 200 |
| Mar 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.33% | 100 |
| Feb 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | 200 |
| Feb 26, 2026 | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | -2.79% | 300 |
| Feb 20, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 2.64% | 300 |
| Feb 13, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -0.66% | 300 |
| Feb 11, 2026 | 4.56 | 4.61 | 4.56 | 4.57 | 4.57 | -6.16% | 1,100 |
| Feb 9, 2026 | 4.57 | 4.87 | 4.57 | 4.87 | 4.87 | 6.56% | 1,200 |
| Feb 6, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -4.99% | 200 |
| Feb 5, 2026 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | 4.79% | 300 |
| Feb 4, 2026 | 4.73 | 4.73 | 4.59 | 4.59 | 4.59 | -8.20% | 400 |
| Feb 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 100 |
| Feb 2, 2026 | 5.00 | 5.19 | 4.90 | 4.90 | 4.90 | -1.61% | 300 |
| Jan 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.53% | 300 |
| Jan 28, 2026 | 5.30 | 5.49 | 4.74 | 4.81 | 4.81 | -6.60% | 3,600 |
| Jan 27, 2026 | 4.60 | 5.22 | 4.60 | 5.15 | 5.15 | 7.97% | 1,700 |
| Jan 26, 2026 | 4.61 | 4.77 | 4.61 | 4.77 | 4.77 | -4.22% | 400 |
| Jan 22, 2026 | 4.60 | 4.98 | 4.60 | 4.98 | 4.98 | 1.84% | 200 |
| Jan 21, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -4.86% | 100 |
| 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 |