Plascar Participacoes Industriais Sa (PLAS3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6 | 6 | 5.9 | 1600 | 6 | CS |
| 4 | 0 | 0 | 6 | 6 | 5.2 | 1157 | 5.83209877 | CS |
| 12 | 0.07 | 1.18043844857 | 5.93 | 8.5 | 5.2 | 1421 | 6.78834951 | CS |
| 26 | -0.4 | -6.25 | 6.4 | 8.5 | 4.98 | 1338 | 5.96309859 | CS |
| 52 | -0.9 | -13.0434782609 | 6.9 | 10.19 | 4.98 | 1213 | 6.7997234 | CS |
| 156 | -4.12 | -40.7114624506 | 10.12 | 12.5 | 4.98 | 1056 | 8.24658989 | CS |
| 260 | -0.9 | -13.0434782609 | 6.9 | 20 | 3.75 | 6298 | 8.19260508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731360600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731101400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 500 |
| 1731014940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3900 |
| 1730928600 | 6 | 0.5 | 9.09 | 6 | 6 | 5.9 | 400 |
| 1730842200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730755800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730496600 | 5.5 | -0.1 | -1.79 | 5.51 | 5.51 | 5.5 | 2000 |
| 1730410200 | 5.6 | -0.4 | -6.67 | 5.5 | 5.6 | 5.2 | 900 |
| 1730323800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730237400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730151000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729891800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 200 |
| 1729805400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729719000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 200 |
| 1729632540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729546140 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729286940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729200540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729114140 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729027740 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728941340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 100 |
| 1728682200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 300 |
| 1728595800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728509400 | 6 | -0.6 | -9.09 | 6.08 | 6.2 | 6 | 2400 |
| 1728422940 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 100 |
| 1728336600 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 100 |
| 1728077400 | 6.6 | -0.3 | -4.35 | 6.6 | 6.6 | 6.6 | 100 |
| 1727990940 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1727904540 | 6.9 | 0.31 | 4.70 | 6.89 | 6.9 | 6.7 | 500 |
| 1727818200 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1727731800 | 6.59 | 0.54 | 8.93 | 6.5 | 6.59 | 6.5 | 200 |
| 1727472600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727386200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727299800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727213400 | 6.05 | 0.04 | 0.67 | 6.07 | 6.07 | 6.05 | 500 |
| 1727127000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1726867800 | 6.01 | -0.06 | -0.99 | 6.01 | 6.1 | 6.01 | 700 |
| 1726781400 | 6.07 | -0.6 | -9.00 | 6.59 | 6.59 | 6.05 | 3300 |
| 1726695000 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1726608600 | 6.67 | -0.08 | -1.19 | 6.65 | 6.67 | 6.65 | 2200 |
| 1726522140 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1726262940 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1726176540 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 100 |
| 1726090200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1726003800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725917400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1725658200 | 6.75 | 0.36 | 5.63 | 6.83 | 6.84 | 6.75 | 300 |
| 1725571800 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
| 1725485400 | 6.39 | 0.39 | 6.50 | 6.01 | 6.4 | 6.01 | 600 |
| 1725399000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725312600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725053400 | 6 | -0.01 | -0.17 | 6.01 | 6.01 | 6 | 200 |
| 1724967000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 600 |
| 1724880600 | 6.01 | -0.14 | -2.28 | 6.0199999 | 6.0199999 | 6.01 | 300 |
| 1724794140 | 6.15 | 0.04 | 0.65 | 6.0599999 | 6.15 | 6.05 | 300 |
| 1724707800 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1724448600 | 6.11 | -1.37 | -18.32 | 6.11 | 6.11 | 6.11 | 100 |
| 1724362140 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 0 |
| 1724275740 | 7.48 | -0.12 | -1.58 | 7.2 | 7.6 | 6.95 | 11700 |
| 1724189340 | 7.6 | 2.05 | 36.94 | 5.93 | 8.5 | 5.93 | 8400 |
| 1724102940 | 5.55 | 0.26 | 4.91 | 6 | 6.37 | 5.45 | 4000 |
| 1723843740 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1723757340 | 5.29 | -0.21 | -3.82 | 5.3099999 | 5.99 | 5.29 | 10900 |
| 1723671000 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 300 |
| 1723584600 | 5.45 | -0.15 | -2.68 | 5.45 | 5.45 | 5.45 | 100 |
| 1723498200 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
