Plascar Participações Industriais S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-21	11.910	12.250	11.500	12.250	12.250	300
2021-10-20	12.100	12.100	12.010	12.010	12.010	200
2021-10-19	12.030	12.030	11.870	11.870	11.870	1,100
2021-10-15	12.040	12.150	12.040	12.150	12.150	200
2021-10-14	12.250	12.250	12.010	12.010	12.010	600

← NewerPage 14 of 14 · 823 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.