Plascar Participações Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 100 |
| 2022-07-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 200 |
| 2022-07-20 | 6.030 | 6.500 | 6.000 | 6.500 | 6.500 | 1,700 |
| 2022-07-19 | 6.180 | 6.320 | 6.180 | 6.320 | 6.320 | 500 |
| 2022-07-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 400 |
| 2022-07-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,200 |
| 2022-07-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,300 |
| 2022-06-29 | 6.340 | 7.580 | 6.340 | 7.580 | 7.580 | 500 |
| 2022-06-23 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 200 |
| 2022-06-09 | 7.510 | 7.770 | 7.510 | 7.770 | 7.770 | 1,200 |
| 2022-06-07 | 7.980 | 8.010 | 7.520 | 7.990 | 7.990 | 900 |
| 2022-06-06 | 7.630 | 7.630 | 7.620 | 7.620 | 7.620 | 400 |
| 2022-06-02 | 7.510 | 8.000 | 7.510 | 7.800 | 7.800 | 1,000 |
| 2022-05-31 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 200 |
| 2022-05-30 | 7.200 | 8.150 | 7.200 | 8.150 | 8.150 | 600 |
| 2022-05-18 | 8.010 | 8.010 | 8.000 | 8.000 | 8.000 | 400 |
| 2022-05-17 | 8.020 | 8.030 | 8.020 | 8.030 | 8.030 | 200 |
| 2022-05-12 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 1,400 |
| 2022-05-11 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 200 |
| 2022-05-05 | 8.150 | 8.300 | 8.010 | 8.300 | 8.300 | 900 |
| 2022-04-29 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 100 |
| 2022-04-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 400 |
| 2022-04-26 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 500 |
| 2022-04-25 | 8.390 | 9.200 | 8.390 | 9.110 | 9.110 | 1,100 |
| 2022-04-20 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 1,100 |
| 2022-04-18 | 8.990 | 9.010 | 8.990 | 9.010 | 9.010 | 1,900 |
| 2022-04-13 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 100 |
| 2022-04-07 | 9.000 | 9.010 | 9.000 | 9.010 | 9.010 | 300 |
| 2022-04-06 | 8.660 | 9.000 | 8.660 | 9.000 | 9.000 | 1,700 |
| 2022-04-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2022-03-31 | 8.900 | 9.340 | 8.540 | 9.340 | 9.340 | 800 |
| 2022-03-30 | 9.320 | 9.350 | 9.320 | 9.350 | 9.350 | 700 |
| 2022-03-29 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 600 |
| 2022-03-28 | 9.210 | 9.310 | 9.210 | 9.310 | 9.310 | 200 |
| 2022-03-25 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 400 |
| 2022-03-24 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 100 |
| 2022-03-23 | 8.710 | 8.990 | 8.610 | 8.990 | 8.990 | 700 |
| 2022-03-22 | 9.450 | 9.450 | 8.710 | 8.710 | 8.710 | 1,800 |
| 2022-03-21 | 9.430 | 9.450 | 9.340 | 9.340 | 9.340 | 500 |
| 2022-03-18 | 9.130 | 9.450 | 8.900 | 9.450 | 9.450 | 3,900 |
| 2022-03-07 | 10.490 | 10.920 | 10.370 | 10.480 | 10.480 | 4,300 |
| 2022-02-24 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 100 |
| 2022-02-23 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 100 |
| 2022-02-16 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 200 |
| 2022-02-15 | 10.010 | 10.100 | 9.980 | 10.100 | 10.100 | 1,000 |
| 2022-02-11 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 500 |
| 2022-02-10 | 10.000 | 10.010 | 10.000 | 10.010 | 10.010 | 800 |
| 2022-02-07 | 10.010 | 10.040 | 10.010 | 10.040 | 10.040 | 200 |
| 2022-02-04 | 10.000 | 10.000 | 9.880 | 9.880 | 9.880 | 400 |
| 2022-02-02 | 10.120 | 10.130 | 10.000 | 10.110 | 10.110 | 800 |
| 2022-01-27 | 10.700 | 10.900 | 10.700 | 10.900 | 10.900 | 400 |
| 2022-01-26 | 10.600 | 10.700 | 10.600 | 10.700 | 10.700 | 1,100 |
| 2022-01-24 | 10.150 | 10.860 | 10.130 | 10.860 | 10.860 | 500 |
| 2022-01-21 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 100 |
| 2022-01-20 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 100 |
| 2022-01-19 | 10.530 | 11.000 | 10.520 | 10.980 | 10.980 | 900 |
| 2022-01-18 | 11.370 | 11.600 | 11.230 | 11.600 | 11.600 | 2,300 |
| 2022-01-17 | 10.950 | 12.500 | 10.950 | 11.370 | 11.370 | 2,100 |
| 2022-01-14 | 10.760 | 11.080 | 10.640 | 10.950 | 10.950 | 2,200 |
| 2022-01-13 | 10.740 | 10.740 | 10.140 | 10.720 | 10.720 | 300 |
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.