Plascar Participações Industriais S.A. (BVMF:PLAS3)
Brazil · Delayed Price · Currency is BRL 3.800
0.00 (0.00%)
Oct 18, 2026, 8:31 AM GMT-3
BVMF:PLAS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Oct 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | 1,000 |
| Oct 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 100 |
| Oct 9, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 4.00% | 1,300 |
| Oct 6, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 4.17% | 500 |
| Oct 5, 2026 | 3.19 | 3.60 | 3.19 | 3.60 | 3.60 | 10.09% | 2,700 |
| Oct 2, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | 12.76% | 500 |
| Oct 1, 2026 | 3.05 | 3.05 | 2.85 | 2.90 | 2.90 | -8.81% | 1,400 |
| Sep 30, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 3.92% | 200 |
| Sep 29, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 700 |
| Sep 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 200 |
| Sep 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 100 |
| Sep 24, 2026 | 3.07 | 3.30 | 3.07 | 3.12 | 3.12 | 1.63% | 1,700 |
| Sep 23, 2026 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | -12.78% | 2,400 |
| Sep 18, 2026 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | 6.02% | 500 |
| Sep 16, 2026 | 3.38 | 3.70 | 3.09 | 3.32 | 3.32 | 6.75% | 4,300 |
| Sep 15, 2026 | 3.10 | 3.11 | 3.00 | 3.11 | 3.11 | 0.32% | 1,300 |
| Sep 14, 2026 | 3.83 | 4.52 | 3.02 | 3.10 | 3.10 | -17.11% | 8,300 |
| Sep 11, 2026 | 2.59 | 4.00 | 2.57 | 3.74 | 3.74 | 66.96% | 14,800 |
| Sep 10, 2026 | 2.39 | 2.39 | 2.24 | 2.24 | 2.24 | -13.85% | 7,400 |
| Sep 9, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | - | 600 |
| Sep 8, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.39% | 1,200 |
| Sep 4, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 7.02% | 100 |
| Sep 2, 2026 | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -0.41% | 300 |
| Sep 1, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.41% | 300 |
| Aug 28, 2026 | 2.21 | 2.44 | 2.21 | 2.44 | 2.44 | 2.09% | 200 |
| Aug 27, 2026 | 2.24 | 2.44 | 2.24 | 2.39 | 2.39 | 21.94% | 900 |
| Aug 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.49% | 900 |
| Aug 25, 2026 | 2.38 | 2.38 | 2.01 | 2.01 | 2.01 | -16.25% | 4,900 |
| Aug 24, 2026 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | - | 700 |
| Aug 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.34% | 700 |
| Aug 7, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 5.71% | 500 |
| Aug 4, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 500 |
| Jul 31, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 500 |
| Jul 30, 2026 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | 2.04% | 500 |
| Jul 28, 2026 | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.41% | 1,100 |
| Jul 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 600 |
| Jul 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 400 |
| Jul 20, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 600 |
| Jul 17, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -5.66% | 800 |
| Jul 15, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.76% | 300 |
| Jul 14, 2026 | 2.64 | 2.64 | 2.56 | 2.63 | 2.63 | 9.58% | 900 |
| Jul 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | 300 |
| Jul 10, 2026 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | -7.20% | 200 |
| Jul 9, 2026 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | -0.40% | 400 |
| Jul 7, 2026 | 2.53 | 2.53 | 2.51 | 2.51 | 2.51 | -5.28% | 500 |
| Jul 6, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 600 |
| Jun 26, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.64% | 400 |
| Jun 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.10% | 300 |
| Jun 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | 500 |