Plascar Participações Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 7.300 | 7.300 | 6.850 | 7.300 | 7.300 | 400 |
| 2024-01-15 | 7.220 | 7.310 | 7.220 | 7.310 | 7.310 | 500 |
| 2024-01-12 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 200 |
| 2024-01-10 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 100 |
| 2024-01-09 | 7.220 | 7.220 | 7.110 | 7.110 | 7.110 | 700 |
| 2024-01-08 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 600 |
| 2024-01-05 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 700 |
| 2024-01-04 | 7.310 | 7.310 | 7.170 | 7.170 | 7.170 | 400 |
| 2024-01-02 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2023-12-27 | 7.210 | 7.310 | 7.210 | 7.310 | 7.310 | 900 |
| 2023-12-26 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2023-12-22 | 7.300 | 7.300 | 6.610 | 6.620 | 6.620 | 1,400 |
| 2023-12-21 | 7.310 | 7.310 | 7.290 | 7.290 | 7.290 | 700 |
| 2023-12-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2023-12-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 100 |
| 2023-12-13 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 200 |
| 2023-12-07 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 100 |
| 2023-12-06 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 100 |
| 2023-12-05 | 6.810 | 6.810 | 6.800 | 6.810 | 6.810 | 3,500 |
| 2023-12-01 | 6.840 | 6.840 | 6.810 | 6.810 | 6.810 | 600 |
| 2023-11-29 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 200 |
| 2023-11-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 200 |
| 2023-11-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2023-11-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2023-11-10 | 6.650 | 7.100 | 6.650 | 7.100 | 7.100 | 300 |
| 2023-11-06 | 7.290 | 7.300 | 7.290 | 7.300 | 7.300 | 600 |
| 2023-10-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,200 |
| 2023-10-27 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 100 |
| 2023-10-23 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 200 |
| 2023-10-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 700 |
| 2023-10-05 | 7.970 | 7.970 | 7.700 | 7.700 | 7.700 | 200 |
| 2023-10-02 | 7.320 | 7.780 | 7.100 | 7.780 | 7.780 | 1,400 |
| 2023-09-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2023-09-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 200 |
| 2023-08-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 200 |
| 2023-08-25 | 8.000 | 8.000 | 7.220 | 7.220 | 7.220 | 300 |
| 2023-08-24 | 7.450 | 7.500 | 7.400 | 7.500 | 7.500 | 500 |
| 2023-08-23 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 200 |
| 2023-08-22 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 400 |
| 2023-08-18 | 7.710 | 7.710 | 7.600 | 7.600 | 7.600 | 400 |
| 2023-08-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2023-08-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 200 |
| 2023-08-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2023-08-08 | 8.500 | 9.180 | 8.500 | 9.180 | 9.180 | 500 |
| 2023-08-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 700 |
| 2023-08-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2023-07-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2023-07-27 | 7.840 | 8.100 | 7.800 | 8.100 | 8.100 | 700 |
| 2023-07-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 300 |
| 2023-07-14 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 300 |
| 2023-07-11 | 8.700 | 8.700 | 8.110 | 8.220 | 8.220 | 300 |
| 2023-07-10 | 8.790 | 8.790 | 8.030 | 8.030 | 8.030 | 400 |
| 2023-07-07 | 8.400 | 8.790 | 8.400 | 8.790 | 8.790 | 300 |
| 2023-07-03 | 8.000 | 8.600 | 7.810 | 8.600 | 8.600 | 1,100 |
| 2023-06-30 | 8.030 | 8.030 | 7.800 | 7.800 | 7.800 | 500 |
| 2023-06-28 | 8.350 | 8.890 | 8.310 | 8.560 | 8.560 | 800 |
| 2023-06-27 | 8.510 | 8.510 | 8.500 | 8.500 | 8.500 | 500 |
| 2023-06-23 | 8.990 | 9.500 | 8.740 | 8.880 | 8.880 | 1,400 |
| 2023-06-21 | 8.800 | 8.800 | 8.650 | 8.650 | 8.650 | 800 |
| 2023-06-20 | 8.800 | 9.000 | 8.720 | 8.720 | 8.720 | 2,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.