Plascar Participacoes Industriais S.A.(BR:PLAS3)
R$3.950.00 (0.00%)
BR:PLAS3
Plascar Participacoes Industriais S.A. historical prices
R$3.95
At close:0.00 (0.00%)
Plascar Participacoes Industriais S.A. (PLAS3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.95 | 3.95 | 3.34 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 3.95 | 3.95 | 3.34 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 3.95 | 3.95 | 3.40 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.95 | 3.95 | 3.33 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 3.95 | 3.95 | 3.40 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +1.28% | 100 | 0.09 |
| Nov 03, 2026 | 3.90 | 4.49 | 3.33 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 3.90 | 4.50 | 3.70 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.50 | 4.50 | 3.70 | 3.90 | 3.90 | -17.02% | 500 | 0.45 |
| Oct 29, 2026 | 4.70 | 4.70 | 3.31 | 4.70 | 4.70 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.70 | 4.70 | 3.30 | 4.70 | 4.70 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 4.70 | 4.70 | 3.30 | 4.70 | 4.70 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 1,000 | 0.91 |
| Oct 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 100 | 0.09 |
| Oct 22, 2026 | 4.44 | 4.70 | 4.44 | 4.70 | 4.70 | +4.44% | 900 | 0.81 |
| Oct 21, 2026 | 3.89 | 4.50 | 3.89 | 4.50 | 4.50 | +15.68% | 3,900 | 3.73 |
| Oct 20, 2026 | 3.89 | 3.89 | 3.81 | 3.89 | 3.89 | +14.41% | 1,200 | 1.16 |
| Oct 19, 2026 | 3.80 | 3.80 | 3.20 | 3.40 | 3.40 | -10.53% | 1,300 | 1.27 |
| Oct 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 1,000 | 1.00 |
| Oct 15, 2026 | 3.80 | 3.80 | 3.15 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 100 | 0.10 |
| Oct 13, 2026 | 3.90 | 3.90 | 3.20 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.90 | 3.90 | 3.75 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | +4.00% | 1,300 | 1.27 |
| Oct 08, 2026 | 3.75 | 3.89 | 3.08 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 3.75 | 3.90 | 3.06 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | +4.17% | 500 | 0.49 |
| Oct 05, 2026 | 3.19 | 3.60 | 3.19 | 3.60 | 3.60 | +10.09% | 2,700 | 2.73 |
| Oct 02, 2026 | 3.27 | 3.27 | 3.15 | 3.27 | 3.27 | +12.76% | 500 | 0.51 |
| Oct 01, 2026 | 3.05 | 3.05 | 2.85 | 2.90 | 2.90 | -8.81% | 1,400 | 1.44 |
| Sep 30, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | +3.92% | 200 | 0.21 |
| Sep 29, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 700 | 0.73 |
| Sep 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 200 | 0.21 |
| Sep 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.00% | 100 | 0.10 |
| Sep 24, 2026 | 3.07 | 3.30 | 3.07 | 3.12 | 3.12 | +1.63% | 1,700 | 1.83 |
| Sep 23, 2026 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | -12.78% | 2,400 | 2.68 |
| Sep 22, 2026 | 3.52 | 3.52 | 3.01 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 3.52 | 3.52 | 3.08 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | +6.02% | 500 | 0.56 |
| Sep 17, 2026 | 3.32 | 3.32 | 3.01 | 3.32 | 3.32 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 3.38 | 3.70 | 3.09 | 3.32 | 3.32 | +6.75% | 4,300 | 5.16 |
| Sep 15, 2026 | 3.10 | 3.11 | 3.00 | 3.11 | 3.11 | +0.32% | 1,300 | 1.57 |
| Sep 14, 2026 | 3.83 | 4.52 | 3.02 | 3.10 | 3.10 | -17.11% | 8,300 | 11.94 |
| Sep 11, 2026 | 3.74 | 4.00 | 2.57 | 3.74 | 3.74 | +66.96% | 14,800 | 31.93 |
| Sep 10, 2026 | 2.39 | 2.39 | 2.24 | 2.24 | 2.24 | -13.85% | 7,400 | 21.39 |
| Sep 09, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.00% | 600 | 1.78 |
| Sep 08, 2026 | 2.60 | 2.60 | 2.59 | 2.60 | 2.60 | +0.39% | 1,200 | 3.69 |
| Sep 07, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | +7.02% | 100 | 0.31 |
| Sep 03, 2026 | 2.42 | 2.60 | 2.42 | 2.42 | 2.42 | 0.00% | 0 | 0.00 |
