1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Plascar Participacoes Industriais Sa (PLAS3)
  7. Historical

PLAS3

PLASCAR PART ON Historical Data

PLAS3 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 8.00 0.00 0.0% 8.00 8.00 8.00 0
May 12 2022 8.00 -0.15 -1.84% 8.20 8.20 8.00 1,400
May 11 2022 8.15 -0.15 -1.81% 8.20 8.20 8.15 200
May 10 2022 8.30 0.00 0.0% 8.30 8.30 8.30 0
May 09 2022 8.30 0.00 0.0% 8.30 8.30 8.30 0
May 06 2022 8.30 0.00 0.0% 8.30 8.30 8.30 0
May 05 2022 8.30 0.00 0.0% 8.15 8.30 8.01 900
May 04 2022 8.30 0.00 0.0% 8.30 8.30 8.30 0
May 03 2022 8.30 0.00 0.0% 8.30 8.30 8.30 0
May 02 2022 8.30 0.00 0.0% 8.30 8.30 8.30 0
Apr 29 2022 8.30 0.05 0.61% 8.30 8.30 8.30 100
Apr 28 2022 8.25 0.00 0.0% 8.25 8.25 8.25 0
Apr 27 2022 8.25 0.13 1.6% 8.25 8.25 8.25 400
Apr 26 2022 8.12 -0.99 -10.87% 8.12 8.12 8.12 500
Apr 25 2022 9.11 0.12 1.33% 8.39 9.20 8.39 1,100
Apr 22 2022 8.99 0.00 0.0% 8.99 8.99 8.99 0
Apr 21 2022 8.99 0.00 0.0% 8.99 8.99 8.99 0
Apr 20 2022 8.99 -0.02 -0.22% 8.99 8.99 8.99 1,100
Apr 19 2022 9.01 0.00 0.0% 9.01 9.01 9.01 0
Apr 18 2022 9.01 0.02 0.22% 8.99 9.01 8.99 1,900
Apr 15 2022 8.99 0.00 0.0% 8.99 8.99 8.99 0
Apr 14 2022 8.99 0.00 0.0% 8.99 8.99 8.99 0
Apr 13 2022 8.99 -0.02 -0.22% 8.99 8.99 8.99 100
Apr 12 2022 9.01 0.00 0.0% 9.01 9.01 9.01 0
Apr 11 2022 9.01 0.00 0.0% 9.01 9.01 9.01 0
Apr 08 2022 9.01 0.00 0.0% 9.01 9.01 9.01 0
Apr 07 2022 9.01 0.01 0.11% 9.00 9.01 9.00 300
Apr 06 2022 9.00 0.00 0.0% 8.66 9.00 8.66 1,700
Apr 05 2022 9.00 -0.34 -3.64% 9.00 9.00 9.00 1,000
Apr 04 2022 9.34 0.00 0.0% 9.34 9.34 9.34 0
Apr 01 2022 9.34 0.00 0.0% 9.34 9.34 9.34 0
Mar 31 2022 9.34 -0.01 -0.11% 8.90 9.34 8.54 800
Mar 30 2022 9.35 0.15 1.63% 9.32 9.35 9.32 700
Mar 29 2022 9.20 -0.11 -1.18% 9.00 9.20 9.00 600
Mar 28 2022 9.31 0.10 1.09% 9.21 9.31 9.21 200
Mar 25 2022 9.21 -0.09 -0.97% 9.21 9.21 9.21 400
Mar 24 2022 9.30 0.31 3.45% 9.30 9.30 9.30 100
Mar 23 2022 8.99 0.11 1.24% 8.71 8.99 8.61 700
Mar 22 2022 8.88 -0.46 -4.93% 9.45 9.45 8.71 2,000
Mar 21 2022 9.34 -0.11 -1.16% 9.43 9.45 9.34 500
Mar 18 2022 9.45 -1.03 -9.83% 9.13 9.45 8.90 3,900
Mar 17 2022 10.48 0.00 0.0% 10.48 10.48 10.48 0
Mar 16 2022 10.48 0.00 0.0% 10.48 10.48 10.48 0
Mar 15 2022 10.48 0.00 0.0% 10.48 10.48 10.48 0
Mar 14 2022 10.48 0.00 0.0% 10.48 10.48 10.48 0
Mar 11 2022 10.48 0.00 0.0% 10.48 10.48 10.48 0
Mar 10 2022 10.48 0.00 0.0% 10.48 10.48 10.48 0
Mar 09 2022 10.48 0.00 0.0% 10.48 10.48 10.48 0
Mar 08 2022 10.48 0.00 0.0% 10.48 10.48 10.48 0
Mar 07 2022 10.48 0.49 4.9% 10.49 10.92 10.37 4,300
Mar 04 2022 9.99 0.00 0.0% 9.99 9.99 9.99 0
Mar 03 2022 9.99 0.00 0.0% 9.99 9.99 9.99 0
Mar 02 2022 9.99 0.00 0.0% 9.99 9.99 9.99 0
Mar 01 2022 9.99 0.00 0.0% 9.99 9.99 9.99 0
Feb 28 2022 9.99 0.00 0.0% 9.99 9.99 9.99 0
Feb 25 2022 9.99 0.00 0.0% 9.99 9.99 9.99 0
Feb 24 2022 9.99 -0.11 -1.09% 9.99 9.99 9.99 100
Feb 23 2022 10.10 0.30 3.06% 10.10 10.10 10.10 100
Feb 22 2022 9.80 0.00 0.0% 9.80 9.80 9.80 0
Feb 21 2022 9.80 0.00 0.0% 9.80 9.80 9.80 0
Feb 18 2022 9.80 0.00 0.0% 9.80 9.80 9.80 0
Feb 17 2022 9.80 0.00 0.0% 9.80 9.80 9.80 0
Feb 16 2022 9.80 -0.30 -2.97% 9.80 9.80 9.80 200
Feb 15 2022 10.10 0.00 0.0% 10.01 10.10 9.98 1,000
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:20220516 19:38:04