PLAS3

PLASCAR PART ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Plascar Participacoes Industriais Sa PLAS3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.42 3.84% 11.37 17:45:00
Open Price Low Price High Price Close Price Prev Close
10.95 10.95 12.50 11.37 10.95
more quote information »

PLAS3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.1112.509.1110.708752.2624.81%
1 Month10.9012.509.1110.341,0180.474.31%
3 Months11.1312.508.3010.476720.242.16%
6 Months15.3218.268.3013.972,050-3.95-25.78%
1 Year5.1320.004.2010.0412,9616.24121.64%
3 Years7.4020.003.758.009,8093.9753.65%
5 Years3.8620.002.997.528,5307.51194.56%

PLAS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2022 11.37 0.42 3.84% 10.95 12.50 10.95 2,100
Jan 14 2022 10.95 0.23 2.15% 10.76 11.08 10.64 2,200
Jan 13 2022 10.72 -0.03 -0.28% 10.74 10.74 10.14 300
Jan 12 2022 10.75 1.50 16.22% 9.79 10.75 9.79 600
Jan 11 2022 9.25 0.00 0.0% 9.25 9.25 9.25 0
Jan 10 2022 9.25 -0.75 -7.5% 9.11 9.25 9.11 400
Jan 07 2022 10.00 0.00 0.0% 10.00 10.00 10.00 0
Jan 06 2022 10.00 0.00 0.0% 9.51 10.00 9.51 300
Jan 05 2022 10.00 -0.02 -0.2% 10.10 10.10 9.78 700
Jan 04 2022 10.02 0.00 0.0% 10.02 10.02 10.02 0
Jan 03 2022 10.02 -0.75 -6.96% 10.02 10.02 10.02 200
Dec 30 2021 10.77 0.38 3.66% 10.39 10.77 10.39 200
Dec 29 2021 10.39 0.51 5.16% 9.90 10.39 9.90 1,200
Dec 28 2021 9.88 0.00 0.0% 9.88 9.88 9.88 0
Dec 27 2021 9.88 -0.27 -2.66% 9.88 9.88 9.88 200
Dec 23 2021 10.15 0.00 0.0% 10.15 10.15 10.15 0
Dec 22 2021 10.15 -0.85 -7.73% 10.90 10.90 10.05 4,900
Dec 21 2021 11.00 0.00 0.0% 11.00 11.00 11.00 0
Dec 20 2021 11.00 0.00 0.0% 11.00 11.00 11.00 0
See More Historical Prices ┬╗
Your Recent History
BOV
PLAS3
PLASCAR PA..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220118 04:49:33