Plascar Participacoes Industriais S.A. PLAS3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 2,90-0,28 (-%8,81)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |