Plascar Participações Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 9.790 | 10.750 | 9.790 | 10.750 | 10.750 | 600 |
| 2022-01-10 | 9.110 | 9.250 | 9.110 | 9.250 | 9.250 | 400 |
| 2022-01-06 | 9.510 | 10.000 | 9.510 | 10.000 | 10.000 | 300 |
| 2022-01-05 | 10.100 | 10.100 | 9.780 | 10.000 | 10.000 | 700 |
| 2022-01-03 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 200 |
| 2021-12-30 | 10.390 | 10.770 | 10.390 | 10.770 | 10.770 | 200 |
| 2021-12-29 | 9.900 | 10.390 | 9.900 | 10.390 | 10.390 | 1,200 |
| 2021-12-27 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 200 |
| 2021-12-22 | 10.900 | 10.900 | 10.050 | 10.150 | 10.150 | 4,900 |
| 2021-12-17 | 10.450 | 11.000 | 10.440 | 11.000 | 11.000 | 300 |
| 2021-12-16 | 10.640 | 10.640 | 10.630 | 10.630 | 10.630 | 1,100 |
| 2021-12-15 | 10.400 | 10.830 | 10.400 | 10.630 | 10.630 | 1,000 |
| 2021-12-14 | 10.950 | 10.950 | 10.900 | 10.900 | 10.900 | 200 |
| 2021-12-13 | 11.410 | 11.410 | 10.600 | 10.600 | 10.600 | 300 |
| 2021-12-09 | 10.500 | 10.800 | 10.500 | 10.800 | 10.800 | 700 |
| 2021-12-08 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 100 |
| 2021-12-07 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 100 |
| 2021-12-06 | 10.500 | 11.000 | 10.080 | 11.000 | 11.000 | 1,400 |
| 2021-12-03 | 10.700 | 10.700 | 10.300 | 10.500 | 10.500 | 300 |
| 2021-12-02 | 11.130 | 11.130 | 10.200 | 10.200 | 10.200 | 200 |
| 2021-11-30 | 11.790 | 11.790 | 11.000 | 11.000 | 11.000 | 1,300 |
| 2021-11-25 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 100 |
| 2021-11-23 | 10.640 | 10.710 | 10.640 | 10.710 | 10.710 | 200 |
| 2021-11-18 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 100 |
| 2021-11-17 | 10.870 | 11.000 | 10.600 | 10.600 | 10.600 | 800 |
| 2021-11-16 | 11.000 | 11.000 | 10.870 | 10.870 | 10.870 | 600 |
| 2021-11-12 | 10.120 | 11.000 | 10.120 | 11.000 | 11.000 | 1,300 |
| 2021-11-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 300 |
| 2021-11-10 | 9.100 | 9.100 | 8.920 | 8.920 | 8.920 | 800 |
| 2021-11-09 | 8.610 | 8.940 | 8.300 | 8.940 | 8.940 | 1,100 |
| 2021-11-08 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 700 |
| 2021-11-05 | 9.600 | 9.600 | 9.490 | 9.490 | 9.490 | 300 |
| 2021-11-04 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 100 |
| 2021-10-29 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 100 |
| 2021-10-27 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 400 |
| 2021-10-26 | 11.020 | 11.020 | 10.020 | 10.020 | 10.020 | 300 |
| 2021-10-25 | 11.130 | 11.150 | 10.990 | 11.150 | 11.150 | 1,900 |
| 2021-10-22 | 11.480 | 11.480 | 11.480 | 11.480 | 11.480 | 200 |
← NewerPage 14 of 14 · 818 trading days
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.