Plascar Participacoes Industriais S.A. PLAS3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 2.90-0.28 (-8.81%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.90 | -7.05% | BRL 3.05 | BRL 3.05 | BRL 2.85 | 1.40K |
| 2026-09-30 | BRL 3.12 | +1.96% | BRL 3.12 | BRL 3.12 | BRL 3.12 | 200 |
| 2026-09-29 | BRL 3.06 | -1.29% | BRL 3.12 | BRL 3.12 | BRL 3.06 | 700 |
| 2026-09-28 | BRL 3.10 | -0.64% | BRL 3.10 | BRL 3.10 | BRL 3.10 | 200 |
| 2026-09-25 | BRL 3.12 | 0.00% | BRL 3.12 | BRL 3.12 | BRL 3.12 | 100 |
| 2026-09-24 | BRL 3.12 | +1.63% | BRL 3.07 | BRL 3.30 | BRL 3.07 | 1.70K |
| 2026-09-23 | BRL 3.07 | -12.78% | BRL 3.01 | BRL 3.07 | BRL 3.00 | 2.40K |
| 2026-09-22 | BRL 3.52 | 0.00% | BRL 3.52 | BRL 3.52 | BRL 3.52 | 0 |
| 2026-09-21 | BRL 3.52 | 0.00% | BRL 3.52 | BRL 3.52 | BRL 3.52 | 0 |
| 2026-09-18 | BRL 3.52 | +6.02% | BRL 3.32 | BRL 3.52 | BRL 3.32 | 500 |
| 2026-09-17 | BRL 3.32 | 0.00% | BRL 3.32 | BRL 3.32 | BRL 3.32 | 0 |
| 2026-09-16 | BRL 3.32 | +6.75% | BRL 3.38 | BRL 3.70 | BRL 3.09 | 4.30K |
| 2026-09-15 | BRL 3.11 | +0.32% | BRL 3.10 | BRL 3.11 | BRL 3.00 | 1.40K |
| 2026-09-14 | BRL 3.10 | -17.11% | BRL 3.83 | BRL 4.52 | BRL 3.02 | 8.40K |
| 2026-09-11 | BRL 3.74 | +66.96% | BRL 2.59 | BRL 4.00 | BRL 2.57 | 14.80K |
| 2026-09-10 | BRL 2.24 | -13.85% | BRL 2.39 | BRL 2.39 | BRL 2.24 | 7.40K |
| 2026-09-09 | BRL 2.60 | 0.00% | BRL 2.59 | BRL 2.60 | BRL 2.59 | 600 |
| 2026-09-08 | BRL 2.60 | +0.39% | BRL 2.59 | BRL 2.60 | BRL 2.59 | 1.20K |
| 2026-09-04 | BRL 2.59 | +7.02% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 100 |
| 2026-09-03 | BRL 2.42 | 0.00% | BRL 2.42 | BRL 2.42 | BRL 2.42 | 0 |
| 2026-09-02 | BRL 2.42 | -0.41% | BRL 2.45 | BRL 2.45 | BRL 2.42 | 300 |
| 2026-09-01 | BRL 2.43 | -0.41% | BRL 2.43 | BRL 2.43 | BRL 2.43 | 300 |
| 2026-08-31 | BRL 2.44 | 0.00% | BRL 2.44 | BRL 2.44 | BRL 2.44 | 0 |
| 2026-08-28 | BRL 2.44 | +2.09% | BRL 2.21 | BRL 2.44 | BRL 2.21 | 200 |
| 2026-08-27 | BRL 2.39 | +21.94% | BRL 2.24 | BRL 2.44 | BRL 2.24 | 900 |
| 2026-08-26 | BRL 1.96 | -2.49% | BRL 1.96 | BRL 1.96 | BRL 1.96 | 900 |
| 2026-08-25 | BRL 2.01 | -16.25% | BRL 2.38 | BRL 2.38 | BRL 2.01 | 4.90K |
| 2026-08-24 | BRL 2.40 | 0.00% | BRL 2.34 | BRL 2.40 | BRL 2.34 | 700 |
| 2026-08-21 | BRL 2.40 | -7.34% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 800 |
| 2026-08-20 | BRL 2.59 | 0.00% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 0 |
| 2026-08-19 | BRL 2.59 | 0.00% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 0 |
| 2026-08-18 | BRL 2.59 | 0.00% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 0 |
| 2026-08-17 | BRL 2.59 | 0.00% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 0 |
| 2026-08-14 | BRL 2.59 | 0.00% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 0 |
| 2026-08-13 | BRL 2.59 | 0.00% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 0 |
| 2026-08-12 | BRL 2.59 | 0.00% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 0 |
| 2026-08-11 | BRL 2.59 | 0.00% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 0 |
| 2026-08-10 | BRL 2.59 | 0.00% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 0 |
| 2026-08-07 | BRL 2.59 | +5.71% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 500 |
| 2026-08-06 | BRL 2.45 | 0.00% | BRL 2.45 | BRL 2.45 | BRL 2.45 | 0 |
| 2026-08-05 | BRL 2.45 | 0.00% | BRL 2.45 | BRL 2.45 | BRL 2.45 | 0 |
| 2026-08-04 | BRL 2.45 | 0.00% | BRL 2.45 | BRL 2.45 | BRL 2.45 | 500 |
| 2026-08-03 | BRL 2.45 | 0.00% | BRL 2.45 | BRL 2.45 | BRL 2.45 | 0 |
| 2026-07-31 | BRL 2.45 | -2.00% | BRL 2.45 | BRL 2.45 | BRL 2.45 | 500 |
| 2026-07-30 | BRL 2.50 | +2.04% | BRL 2.53 | BRL 2.53 | BRL 2.50 | 500 |
| 2026-07-29 | BRL 2.45 | 0.00% | BRL 2.45 | BRL 2.45 | BRL 2.45 | 0 |
| 2026-07-28 | BRL 2.45 | -0.41% | BRL 2.46 | BRL 2.46 | BRL 2.45 | 1.10K |
| 2026-07-27 | BRL 2.46 | 0.00% | BRL 2.46 | BRL 2.46 | BRL 2.46 | 0 |
| 2026-07-24 | BRL 2.46 | 0.00% | BRL 2.46 | BRL 2.46 | BRL 2.46 | 0 |
| 2026-07-23 | BRL 2.46 | -1.60% | BRL 2.46 | BRL 2.46 | BRL 2.46 | 600 |
| 2026-07-22 | BRL 2.50 | +1.63% | BRL 2.50 | BRL 2.50 | BRL 2.50 | 400 |
| 2026-07-21 | BRL 2.46 | 0.00% | BRL 2.46 | BRL 2.46 | BRL 2.46 | 0 |
| 2026-07-20 | BRL 2.46 | -1.60% | BRL 2.46 | BRL 2.46 | BRL 2.46 | 600 |
| 2026-07-17 | BRL 2.50 | -5.66% | BRL 2.55 | BRL 2.55 | BRL 2.50 | 800 |
| 2026-07-16 | BRL 2.65 | 0.00% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 0 |
| 2026-07-15 | BRL 2.65 | +0.76% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 300 |
| 2026-07-14 | BRL 2.63 | +9.58% | BRL 2.64 | BRL 2.64 | BRL 2.56 | 900 |
| 2026-07-13 | BRL 2.40 | +3.45% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 300 |
| 2026-07-10 | BRL 2.32 | -7.20% | BRL 2.33 | BRL 2.33 | BRL 2.32 | 200 |
| 2026-07-09 | BRL 2.50 | -0.40% | BRL 2.51 | BRL 2.51 | BRL 2.50 | 400 |
| 2026-07-08 | BRL 2.51 | 0.00% | BRL 2.51 | BRL 2.51 | BRL 2.51 | 0 |
| 2026-07-07 | BRL 2.51 | -5.28% | BRL 2.53 | BRL 2.53 | BRL 2.51 | 500 |
| 2026-07-06 | BRL 2.65 | 0.00% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 600 |
| 2026-07-03 | BRL 2.65 | 0.00% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 0 |
| 2026-07-02 | BRL 2.65 | 0.00% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 0 |
| 2026-07-01 | BRL 2.65 | 0.00% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 0 |
| 2026-06-30 | BRL 2.65 | 0.00% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 0 |
| 2026-06-29 | BRL 2.65 | 0.00% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 0 |
| 2026-06-26 | BRL 2.65 | -3.64% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 400 |
| 2026-06-25 | BRL 2.75 | 0.00% | BRL 2.75 | BRL 2.75 | BRL 2.75 | 0 |
| 2026-06-24 | BRL 2.75 | +1.10% | BRL 2.75 | BRL 2.75 | BRL 2.75 | 300 |
| 2026-06-23 | BRL 2.72 | 0.00% | BRL 2.72 | BRL 2.72 | BRL 2.72 | 0 |
| 2026-06-22 | BRL 2.72 | +2.26% | BRL 2.72 | BRL 2.72 | BRL 2.72 | 500 |
| 2026-06-19 | BRL 2.66 | 0.00% | BRL 2.66 | BRL 2.66 | BRL 2.66 | 0 |
| 2026-06-18 | BRL 2.66 | 0.00% | BRL 2.67 | BRL 2.67 | BRL 2.66 | 800 |
| 2026-06-17 | BRL 2.66 | -1.12% | BRL 2.66 | BRL 2.66 | BRL 2.66 | 100 |
| 2026-06-16 | BRL 2.69 | +1.51% | BRL 2.69 | BRL 2.69 | BRL 2.69 | 200 |
| 2026-06-15 | BRL 2.65 | 0.00% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 0 |
| 2026-06-12 | BRL 2.65 | 0.00% | BRL 2.65 | BRL 2.65 | BRL 2.65 | 0 |
| 2026-06-11 | BRL 2.65 | +1.15% | BRL 2.66 | BRL 2.66 | BRL 2.65 | 500 |
| 2026-06-10 | BRL 2.62 | 0.00% | BRL 2.62 | BRL 2.62 | BRL 2.62 | 0 |
| 2026-06-09 | BRL 2.62 | 0.00% | BRL 2.62 | BRL 2.62 | BRL 2.62 | 0 |
| 2026-06-08 | BRL 2.62 | -10.58% | BRL 2.62 | BRL 2.62 | BRL 2.62 | 100 |
| 2026-06-05 | BRL 2.93 | 0.00% | BRL 2.93 | BRL 2.93 | BRL 2.93 | 0 |
| 2026-06-03 | BRL 2.93 | 0.00% | BRL 2.93 | BRL 2.93 | BRL 2.93 | 0 |
| 2026-06-02 | BRL 2.93 | 0.00% | BRL 2.93 | BRL 2.93 | BRL 2.93 | 0 |
| 2026-06-01 | BRL 2.93 | 0.00% | BRL 2.93 | BRL 2.93 | BRL 2.93 | 0 |
| 2026-05-29 | BRL 2.93 | 0.00% | BRL 2.93 | BRL 2.93 | BRL 2.93 | 0 |
| 2026-05-28 | BRL 2.93 | 0.00% | BRL 2.93 | BRL 2.93 | BRL 2.93 | 0 |
| 2026-05-27 | BRL 2.93 | +2.09% | BRL 2.57 | BRL 2.93 | BRL 2.57 | 200 |