TipRanks
Plascar Participacoes Industriais S.A. (BR:PLAS3)
:PLAS3
Brazil Market
PLAS3
Plascar Participacoes Industriais S.A.
RESEARCH TOOLSreports

Plascar Participacoes Industriais S.A. (PLAS3) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
3.10
3.11
3.00
3.11
3.11
+0.32%
1,300
1.58
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
Sep 02, 2026
2.42
2.45
2.42
2.42
2.42
-0.41%
300
0.94
Sep 01, 2026
2.43
2.43
2.43
2.43
2.43
-0.41%
300
0.95
Aug 31, 2026
2.44
2.44
2.22
2.44
2.44
0.00%
0
0.00
Aug 28, 2026
2.21
2.44
2.21
2.44
2.44
+2.09%
200
0.64
Aug 27, 2026
2.24
2.44
2.24
2.39
2.39
+21.94%
900
3.02
Aug 26, 2026
1.96
1.96
1.96
1.96
1.96
-2.49%
900
3.17
Aug 25, 2026
2.38
2.38
2.01
2.01
2.01
-16.25%
4,900
23.75
Aug 24, 2026
2.34
2.40
2.34
2.40
2.40
0.00%
700
3.53
Aug 21, 2026
2.40
2.40
2.40
2.40
2.40
-7.34%
700
3.74
Aug 20, 2026
2.59
2.59
2.05
2.59
2.59
0.00%
0
0.00
Aug 19, 2026
2.59
2.59
2.02
2.59
2.59
0.00%
0
0.00
Aug 18, 2026
2.59
2.59
2.01
2.59
2.59
0.00%
0
0.00
Aug 17, 2026
2.59
2.64
2.01
2.59
2.59
0.00%
0
0.00
Aug 14, 2026
2.59
2.59
2.01
2.59
2.59
0.00%
0
0.00
Aug 13, 2026
2.59
2.64
2.41
2.59
2.59
0.00%
0
0.00
Aug 12, 2026
2.59
2.64
2.46
2.59
2.59
0.00%
0
0.00
Aug 11, 2026
2.59
2.64
2.46
2.59
2.59
0.00%
0
0.00
Aug 10, 2026
2.59
2.59
2.46
2.59
2.59
0.00%
0
0.00
Aug 07, 2026
2.59
2.59
2.59
2.59
2.59
+5.71%
500
2.54
Aug 06, 2026
2.45
2.59
2.45
2.45
2.45
0.00%
0
0.00
Aug 05, 2026
2.45
2.64
2.45
2.45
2.45
0.00%
0
0.00
Aug 04, 2026
2.45
2.45
2.45
2.45
2.45
0.00%
500
2.44
Aug 03, 2026
2.45
2.64
2.45
2.45
2.45
0.00%
0
0.00
Jul 31, 2026
2.45
2.45
2.45
2.45
2.45
-2.00%
500
2.54
Jul 30, 2026
2.53
2.53
2.50
2.50
2.50
+2.04%
500
2.40
Jul 29, 2026
2.45
2.59
2.45
2.45
2.45
0.00%
0
0.00
Jul 28, 2026
2.46
2.46
2.45
2.45
2.45
-0.41%
1,100
5.73
Jul 27, 2026
2.46
2.59
2.45
2.46
2.46
0.00%
0
0.00
Jul 24, 2026
2.46
2.54
2.45
2.46
2.46
0.00%
0
0.00
Jul 23, 2026
2.46
2.46
2.46
2.46
2.46
-1.60%
600
2.95
Jul 22, 2026
2.50
2.50
2.50
2.50
2.50
+1.63%
400
2.03
Jul 21, 2026
2.46
2.68
2.46
2.46
2.46
0.00%
0
0.00
Jul 20, 2026
2.46
2.46
2.46
2.46
2.46
-1.60%
600
2.91
Jul 17, 2026
2.55
2.55
2.50
2.50
2.50
-5.66%
800
4.13
Jul 16, 2026
2.65
2.69
2.54
2.65
2.65
0.00%
0
0.00
Jul 15, 2026
2.65
2.65
2.65
2.65
2.65
+0.76%
300
1.47
Jul 14, 2026
2.64
2.64
2.56
2.63
2.63
+9.58%
900
4.40
Jul 13, 2026
2.40
2.40
2.40
2.40
2.40
+3.45%
300
1.30
Jul 10, 2026
2.33
2.33
2.32
2.32
2.32
-7.20%
200
0.76
Jul 09, 2026
2.51
2.51
2.50
2.50
2.50
-0.40%
400
1.28
Jul 08, 2026
2.51
2.65
2.51
2.51
2.51
0.00%
0
0.00
Rows:
50