Plascar Participações Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2024-05-06 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 2,900 |
| 2024-05-03 | 6.200 | 6.300 | 5.810 | 6.300 | 6.300 | 1,600 |
| 2024-05-02 | 6.570 | 6.570 | 6.000 | 6.000 | 6.000 | 6,600 |
| 2024-04-23 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 600 |
| 2024-04-22 | 6.550 | 6.560 | 6.550 | 6.560 | 6.560 | 400 |
| 2024-04-19 | 7.100 | 7.100 | 6.050 | 6.590 | 6.590 | 6,200 |
| 2024-04-18 | 8.090 | 8.090 | 7.300 | 7.300 | 7.300 | 200 |
| 2024-04-16 | 7.130 | 7.500 | 7.000 | 7.500 | 7.500 | 7,300 |
| 2024-04-15 | 7.330 | 7.400 | 7.330 | 7.400 | 7.400 | 400 |
| 2024-04-12 | 7.130 | 7.290 | 7.030 | 7.290 | 7.290 | 1,000 |
| 2024-04-11 | 7.560 | 7.560 | 7.010 | 7.200 | 7.200 | 2,400 |
| 2024-04-10 | 8.390 | 8.390 | 7.560 | 7.560 | 7.560 | 2,600 |
| 2024-04-09 | 7.950 | 8.490 | 7.610 | 8.490 | 8.490 | 2,800 |
| 2024-04-08 | 7.380 | 7.800 | 7.000 | 7.800 | 7.800 | 2,100 |
| 2024-04-05 | 7.800 | 7.800 | 7.350 | 7.450 | 7.450 | 1,400 |
| 2024-04-04 | 8.050 | 8.300 | 7.060 | 8.160 | 8.160 | 4,100 |
| 2024-04-03 | 8.900 | 8.900 | 8.100 | 8.110 | 8.110 | 4,800 |
| 2024-04-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 300 |
| 2024-04-01 | 9.500 | 9.500 | 9.000 | 9.000 | 9.000 | 900 |
| 2024-03-28 | 8.940 | 9.500 | 8.940 | 9.500 | 9.500 | 2,300 |
| 2024-03-27 | 8.700 | 8.940 | 8.700 | 8.940 | 8.940 | 300 |
| 2024-03-25 | 8.610 | 9.010 | 8.000 | 9.010 | 9.010 | 1,700 |
| 2024-03-22 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 200 |
| 2024-03-20 | 9.410 | 9.410 | 8.750 | 9.000 | 9.000 | 700 |
| 2024-03-19 | 8.760 | 9.400 | 8.760 | 9.210 | 9.210 | 600 |
| 2024-03-18 | 9.550 | 10.190 | 9.550 | 10.190 | 10.190 | 1,200 |
| 2024-03-15 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 100 |
| 2024-03-14 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 300 |
| 2024-03-13 | 9.500 | 9.510 | 9.500 | 9.510 | 9.510 | 400 |
| 2024-03-12 | 9.100 | 9.250 | 9.100 | 9.250 | 9.250 | 2,900 |
| 2024-03-11 | 8.330 | 9.000 | 8.330 | 9.000 | 9.000 | 1,200 |
| 2024-03-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2024-03-07 | 7.870 | 8.520 | 7.870 | 8.520 | 8.520 | 2,000 |
| 2024-03-06 | 8.400 | 8.420 | 8.400 | 8.420 | 8.420 | 1,200 |
| 2024-03-05 | 8.000 | 8.400 | 8.000 | 8.400 | 8.400 | 2,400 |
| 2024-03-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 100 |
| 2024-03-01 | 7.980 | 8.050 | 7.980 | 8.020 | 8.020 | 900 |
| 2024-02-29 | 7.990 | 8.000 | 7.990 | 8.000 | 8.000 | 200 |
| 2024-02-28 | 7.970 | 8.090 | 7.970 | 8.090 | 8.090 | 1,100 |
| 2024-02-22 | 8.790 | 8.790 | 7.700 | 8.090 | 8.090 | 800 |
| 2024-02-21 | 7.400 | 8.000 | 7.200 | 8.000 | 8.000 | 1,000 |
| 2024-02-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2024-02-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-02-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 300 |
| 2024-02-15 | 6.850 | 7.000 | 6.750 | 6.820 | 6.820 | 1,200 |
| 2024-02-14 | 6.800 | 7.400 | 6.720 | 7.400 | 7.400 | 1,400 |
| 2024-02-08 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 400 |
| 2024-02-06 | 7.050 | 7.050 | 7.010 | 7.050 | 7.050 | 800 |
| 2024-02-05 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 100 |
| 2024-02-02 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 100 |
| 2024-01-31 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2024-01-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-01-29 | 7.000 | 7.000 | 6.660 | 6.680 | 6.680 | 1,000 |
| 2024-01-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 100 |
| 2024-01-25 | 6.990 | 7.500 | 6.990 | 7.150 | 7.150 | 1,200 |
| 2024-01-24 | 8.300 | 8.500 | 7.700 | 8.000 | 8.000 | 3,100 |
| 2024-01-23 | 7.310 | 9.120 | 7.310 | 8.300 | 8.300 | 1,800 |
| 2024-01-22 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 100 |
| 2024-01-17 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 100 |
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.