PLASCAR PART ON

PLAS3
🏛️ 巴西 →
4.40
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 10.39 10.77 10.39 10.77 0.0M
2021-12-29 9.90 10.39 9.90 10.39 0.0M
2021-12-27 9.88 9.88 9.88 9.88 0.0M
2021-12-22 10.90 10.90 10.05 10.15 0.0M
2021-12-17 10.45 11.00 10.44 11.00 0.0M
2021-12-16 10.64 10.64 10.63 10.63 0.0M
2021-12-15 10.40 10.83 10.40 10.63 0.0M
2021-12-14 10.95 10.95 10.90 10.90 0.0M
2021-12-13 11.41 11.41 10.60 10.60 0.0M
2021-12-09 10.50 10.80 10.50 10.80 0.0M
2021-12-08 11.25 11.25 11.25 11.25 0.0M
2021-12-07 11.00 11.00 11.00 11.00 0.0M
2021-12-06 10.50 11.00 10.08 11.00 0.0M
2021-12-03 10.70 10.70 10.30 10.50 0.0M
2021-12-02 11.13 11.13 10.20 10.20 0.0M
2021-11-30 11.79 11.79 11.00 11.00 0.0M
2021-11-25 10.72 10.72 10.72 10.72 0.0M
2021-11-23 10.64 10.71 10.64 10.71 0.0M
2021-11-18 10.51 10.51 10.51 10.51 0.0M
2021-11-17 10.87 11.00 10.60 10.60 0.0M
2021-11-16 11.00 11.00 10.87 10.87 0.0M
2021-11-12 10.12 11.00 10.12 11.00 0.0M
2021-11-11 10.00 10.00 10.00 10.00 0.0M
2021-11-10 9.10 9.10 8.92 8.92 0.0M
2021-11-09 8.61 8.94 8.30 8.94 0.0M
2021-11-08 9.30 9.30 9.10 9.10 0.0M
2021-11-05 9.60 9.60 9.49 9.49 0.0M
2021-11-04 9.80 9.80 9.80 9.80 0.0M
2021-10-29 9.82 9.82 9.82 9.82 0.0M
2021-10-27 9.90 9.90 9.90 9.90 0.0M
2021-10-26 11.02 11.02 10.02 10.02 0.0M
2021-10-25 11.13 11.15 10.99 11.15 0.0M
2021-10-22 11.48 11.48 11.48 11.48 0.0M
2021-10-21 11.91 12.25 11.50 12.25 0.0M
2021-10-20 12.10 12.10 12.01 12.01 0.0M
2021-10-19 12.03 12.03 11.87 11.87 0.0M
2021-10-15 12.04 12.15 12.04 12.15 0.0M
2021-10-14 12.25 12.25 12.01 12.01 0.0M
2021-10-13 12.25 12.25 12.25 12.25 0.0M
2021-10-11 12.40 12.40 12.40 12.40 0.0M
2021-10-08 12.16 12.28 12.07 12.25 0.0M
2021-10-06 12.45 12.45 11.70 12.15 0.0M
2021-10-05 12.39 12.44 11.77 11.80 0.0M
2021-10-04 12.10 12.10 12.10 12.10 0.0M
2021-09-29 12.45 12.45 12.45 12.45 0.0M
2021-09-28 12.60 12.60 12.10 12.10 0.0M
2021-09-27 12.87 12.89 12.30 12.56 0.0M
2021-09-24 12.32 12.32 12.11 12.11 0.0M
2021-09-23 12.89 12.89 12.32 12.60 0.0M
2021-09-22 12.50 12.64 12.48 12.49 0.0M
2021-09-21 12.77 12.77 12.00 12.00 0.0M
2021-09-20 12.58 12.65 12.01 12.59 0.0M
2021-09-17 12.89 13.59 12.80 13.50 0.0M
2021-09-16 12.25 13.20 12.25 13.04 0.0M
2021-09-14 12.68 12.68 12.29 12.29 0.0M
2021-09-13 12.40 12.68 12.30 12.68 0.0M
2021-09-10 12.75 13.00 12.30 12.30 0.0M
2021-09-09 12.14 12.29 12.14 12.29 0.0M
2021-09-08 12.05 12.30 12.01 12.29 0.0M
2021-09-06 12.10 12.49 12.01 12.49 0.0M
2021-09-03 12.42 12.75 12.06 12.60 0.0M
2021-09-02 13.60 13.63 12.33 12.76 0.0M
2021-09-01 13.27 13.27 12.00 13.05 0.0M
2021-08-31 13.29 13.78 12.81 13.27 0.0M
2021-08-30 14.00 14.26 12.65 13.39 0.0M
2021-08-27 15.81 16.50 13.72 13.99 0.0M
2021-08-26 12.30 15.50 11.65 15.18 0.0M
2021-08-25 12.53 12.53 12.00 12.08 0.0M
2021-08-24 12.50 12.50 11.50 12.45 0.0M
2021-08-23 12.99 12.99 12.10 12.50 0.0M
2021-08-19 13.10 13.42 13.10 13.42 0.0M
2021-08-18 12.24 12.90 12.24 12.89 0.0M
2021-08-17 13.17 13.17 11.80 12.39 0.0M
2021-08-16 15.19 15.19 13.71 13.71 0.0M
2021-08-13 14.67 15.19 14.67 15.19 0.0M
2021-08-12 15.76 15.76 15.75 15.75 0.0M
2021-08-11 15.32 15.80 15.32 15.80 0.0M
2021-08-10 16.29 16.29 15.00 15.32 0.0M
2021-08-09 15.19 15.76 15.12 15.76 0.0M
2021-08-06 15.57 15.57 15.55 15.55 0.0M
2021-08-05 15.67 15.75 15.66 15.66 0.0M
2021-08-04 16.19 16.27 16.19 16.27 0.0M
2021-08-03 15.87 16.60 15.86 16.28 0.0M
2021-08-02 15.86 16.27 15.86 16.13 0.0M
2021-07-30 17.55 17.55 16.96 16.96 0.0M
2021-07-29 17.60 17.60 17.14 17.55 0.0M
2021-07-28 17.25 17.60 16.75 17.60 0.0M
2021-07-27 17.53 18.00 16.82 18.00 0.0M
2021-07-26 17.23 18.26 17.23 17.54 0.0M
2021-07-23 15.97 17.23 15.97 17.00 0.0M
2021-07-22 15.21 15.91 15.21 15.86 0.0M
2021-07-21 15.77 15.95 15.77 15.95 0.0M
2021-07-20 15.99 15.99 15.50 15.98 0.0M
2021-07-19 15.32 15.50 15.32 15.45 0.0M
2021-07-16 15.92 15.92 15.50 15.89 0.0M
2021-07-15 16.15 16.16 15.52 15.92 0.0M
2021-07-14 16.59 16.60 16.14 16.16 0.0M
2021-07-13 16.10 16.60 15.90 16.55 0.0M
2021-07-12 16.62 16.63 15.71 16.30 0.0M
2021-07-08 16.14 16.50 15.50 16.47 0.0M
2021-07-07 16.20 16.65 15.89 16.40 0.0M
2021-07-06 16.54 16.54 16.30 16.34 0.0M
2021-07-05 16.95 16.95 16.55 16.55 0.0M
2021-07-02 17.21 17.21 16.01 16.86 0.0M
2021-07-01 17.73 17.73 17.38 17.39 0.0M
2021-06-30 18.69 18.69 16.97 18.30 0.0M
2021-06-29 18.88 18.93 18.20 18.76 0.0M
2021-06-28 16.95 19.49 16.95 19.49 0.0M
2021-06-25 17.89 18.01 17.21 17.58 0.0M
2021-06-24 17.45 18.14 17.00 17.50 0.0M
2021-06-23 16.93 17.45 16.44 17.22 0.0M
2021-06-22 16.92 17.38 16.00 16.82 0.0M
2021-06-21 16.84 17.70 16.30 16.90 0.0M
2021-06-18 16.20 16.89 15.30 16.84 0.0M
2021-06-17 16.87 16.92 15.41 16.29 0.0M
2021-06-16 17.19 17.54 16.70 16.72 0.0M
2021-06-15 18.00 18.00 16.70 17.19 0.0M
2021-06-14 18.06 18.66 16.60 17.55 0.0M
2021-06-11 19.40 19.40 17.70 18.20 0.0M
2021-06-10 18.70 20.00 18.50 19.39 0.0M
2021-06-09 15.91 19.50 15.89 18.64 0.1M
2021-06-08 15.79 16.09 15.61 15.97 0.0M
2021-06-07 16.03 16.09 15.35 15.62 0.0M
2021-06-04 15.80 15.80 15.00 15.41 0.0M
2021-06-02 15.13 15.98 14.90 15.60 0.0M
2021-06-01 15.19 15.73 14.22 15.48 0.0M
2021-05-31 15.09 16.25 14.52 15.19 0.0M
2021-05-28 14.22 14.82 14.22 14.60 0.0M
2021-05-27 14.20 14.78 14.19 14.71 0.0M
2021-05-26 15.10 15.10 14.00 14.98 0.0M
2021-05-25 15.40 15.60 14.00 15.19 0.0M
2021-05-24 15.50 15.68 14.24 15.39 0.0M
2021-05-21 16.39 16.40 15.42 15.50 0.0M
2021-05-20 16.20 16.48 15.66 16.37 0.0M
2021-05-19 16.00 16.57 15.76 16.20 0.0M
2021-05-18 16.00 17.00 15.30 16.19 0.0M
2021-05-17 13.85 15.71 13.00 15.71 0.0M
2021-05-14 14.60 14.99 13.90 13.90 0.0M
2021-05-13 16.60 16.99 14.61 15.10 0.0M
2021-05-12 15.20 16.80 14.50 16.15 0.0M
2021-05-11 14.10 15.86 13.35 15.30 0.0M
2021-05-10 11.41 14.80 11.40 14.40 0.1M
2021-05-07 10.80 11.40 10.76 11.40 0.0M
2021-05-06 11.43 11.62 10.63 10.80 0.0M
2021-05-05 11.00 11.95 10.31 11.63 0.0M
2021-05-04 10.58 11.30 10.16 10.50 0.1M
2021-05-03 9.69 10.88 9.11 10.15 0.1M
2021-04-30 8.69 9.79 8.69 9.41 0.0M
2021-04-29 8.62 8.81 8.60 8.80 0.0M
2021-04-28 8.74 8.89 8.74 8.89 0.0M
2021-04-27 8.98 8.98 8.71 8.85 0.0M
2021-04-26 8.78 8.96 8.31 8.96 0.0M
2021-04-23 8.86 9.10 8.45 8.89 0.0M
2021-04-22 8.16 8.44 8.11 8.34 0.0M
2021-04-20 9.00 9.00 8.40 8.41 0.0M
2021-04-19 8.95 8.95 8.56 8.89 0.0M
2021-04-16 9.00 9.18 8.61 8.85 0.0M
2021-04-15 9.82 9.99 8.50 9.18 0.0M
2021-04-14 10.59 10.99 9.57 9.81 0.1M
2021-04-13 8.43 10.90 7.62 10.12 0.2M
2021-04-12 6.80 8.49 6.80 8.49 0.2M
2021-04-09 6.10 6.79 5.98 6.65 0.1M
2021-04-08 5.69 6.70 5.50 6.10 0.1M
2021-04-07 5.05 5.74 5.01 5.70 0.0M
2021-04-06 5.35 5.35 5.18 5.22 0.0M
2021-04-05 4.92 5.27 4.91 5.20 0.0M
2021-04-01 5.19 5.19 4.83 5.10 0.0M
2021-03-31 5.35 5.35 5.11 5.18 0.0M
2021-03-30 4.92 5.30 4.91 5.30 0.0M
2021-03-29 4.99 5.05 4.86 4.88 0.0M
2021-03-26 5.19 5.19 4.85 5.05 0.0M
2021-03-25 4.74 5.23 4.74 4.80 0.0M
2021-03-24 5.19 5.35 4.90 4.90 0.0M
2021-03-23 4.87 5.20 4.73 4.91 0.0M
2021-03-22 5.06 5.06 4.87 4.87 0.0M
2021-03-19 5.24 5.28 5.06 5.08 0.0M
2021-03-18 5.34 5.47 5.24 5.24 0.0M
2021-03-17 5.11 5.36 5.11 5.16 0.0M
2021-03-16 5.82 5.82 5.08 5.10 0.0M
2021-03-15 5.80 5.80 5.40 5.40 0.0M
2021-03-12 6.11 6.68 5.50 5.80 0.1M
2021-03-11 4.65 6.05 4.65 6.05 0.2M
2021-03-10 4.20 4.97 4.20 4.47 0.0M
2021-03-09 4.38 4.49 4.26 4.26 0.0M
2021-03-08 4.45 4.58 4.44 4.44 0.0M
2021-03-05 4.30 4.46 4.30 4.32 0.0M
2021-03-04 4.41 4.50 4.32 4.34 0.0M
2021-03-03 4.70 4.70 4.41 4.57 0.0M
2021-03-02 4.67 4.68 4.41 4.68 0.0M
2021-03-01 4.89 4.89 4.57 4.68 0.0M
2021-02-26 4.58 4.58 4.44 4.56 0.0M
2021-02-25 4.98 4.98 4.59 4.59 0.0M
2021-02-24 4.54 4.84 4.50 4.60 0.0M
2021-02-23 4.44 4.60 4.36 4.60 0.0M
2021-02-22 4.59 4.60 4.30 4.30 0.0M
2021-02-19 4.85 4.85 4.55 4.59 0.0M
2021-02-18 4.62 4.78 4.62 4.78 0.0M
2021-02-17 4.77 4.77 4.74 4.74 0.0M
2021-02-12 4.81 4.83 4.80 4.83 0.0M
2021-02-11 4.72 4.85 4.56 4.79 0.0M
2021-02-10 4.79 4.86 4.72 4.72 0.0M
2021-02-09 4.87 5.09 4.85 4.89 0.0M
2021-02-08 4.95 5.00 4.85 4.93 0.0M
2021-02-05 5.05 5.10 4.85 4.90 0.0M
2021-02-04 4.97 5.01 4.76 5.00 0.0M
2021-02-03 4.97 5.05 4.70 5.04 0.0M
2021-02-02 5.32 5.32 4.83 4.95 0.0M
2021-02-01 5.11 5.32 4.65 5.19 0.0M
2021-01-29 4.65 5.73 4.63 5.05 0.1M
2021-01-28 5.00 5.05 4.65 4.65 0.0M
2021-01-27 5.00 5.09 4.81 5.08 0.0M
2021-01-26 4.90 5.09 4.89 5.09 0.0M
2021-01-22 5.24 5.24 4.84 5.09 0.0M
2021-01-21 5.11 5.11 4.95 5.03 0.0M
2021-01-20 5.23 5.24 5.03 5.03 0.0M
2021-01-19 5.26 5.35 5.03 5.29 0.0M
2021-01-18 5.13 5.38 4.85 5.20 0.0M
2021-01-15 5.51 5.51 5.17 5.39 0.0M
2021-01-14 5.57 5.57 5.35 5.36 0.0M
2021-01-13 5.58 5.79 5.31 5.54 0.0M
2021-01-12 5.70 5.85 5.35 5.65 0.0M
2021-01-11 5.86 5.87 5.50 5.69 0.0M
2021-01-08 5.51 5.82 5.50 5.74 0.0M
2021-01-07 5.70 5.82 5.32 5.82 0.0M
2021-01-06 5.98 5.99 5.41 5.70 0.0M
2021-01-05 5.90 6.00 5.62 5.74 0.0M
2021-01-04 5.67 6.05 5.64 5.84 0.0M