Plano & Plano Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.420 | 7.610 | 7.100 | 7.260 | 7.260 | 5,799,300 |
| 2026-10-15 | 7.790 | 7.890 | 7.270 | 7.370 | 7.370 | 5,629,000 |
| 2026-10-14 | 8.250 | 8.350 | 8.030 | 8.230 | 8.230 | 2,664,800 |
| 2026-10-13 | 9.040 | 9.040 | 8.340 | 8.440 | 8.440 | 4,412,400 |
| 2026-10-09 | 8.320 | 9.200 | 8.260 | 8.970 | 8.970 | 5,676,400 |
| 2026-10-08 | 8.300 | 8.660 | 8.160 | 8.260 | 8.260 | 4,098,800 |
| 2026-10-07 | 8.240 | 8.590 | 8.170 | 8.300 | 8.300 | 3,281,400 |
| 2026-10-06 | 8.360 | 8.860 | 8.210 | 8.270 | 8.270 | 3,908,500 |
| 2026-10-05 | 7.800 | 8.760 | 7.800 | 8.300 | 8.300 | 8,668,100 |
| 2026-10-02 | 6.940 | 7.150 | 6.780 | 7.090 | 7.090 | 5,200,000 |
| 2026-10-01 | 6.770 | 6.870 | 6.560 | 6.860 | 6.860 | 4,059,100 |
| 2026-09-30 | 6.900 | 6.990 | 6.690 | 6.700 | 6.700 | 4,243,700 |
| 2026-09-29 | 6.690 | 6.800 | 6.520 | 6.750 | 6.750 | 3,230,900 |
| 2026-09-28 | 6.650 | 6.880 | 6.590 | 6.680 | 6.680 | 1,952,600 |
| 2026-09-25 | 6.640 | 6.780 | 6.570 | 6.710 | 6.710 | 2,791,500 |
| 2026-09-24 | 6.770 | 6.880 | 6.570 | 6.650 | 6.650 | 2,670,500 |
| 2026-09-23 | 6.910 | 7.170 | 6.710 | 6.770 | 6.770 | 3,560,400 |
| 2026-09-22 | 6.760 | 7.010 | 6.600 | 7.010 | 7.010 | 3,188,900 |
| 2026-09-21 | 6.660 | 6.890 | 6.600 | 6.790 | 6.790 | 1,629,400 |
| 2026-09-18 | 6.490 | 6.630 | 6.310 | 6.580 | 6.580 | 3,002,700 |
| 2026-09-17 | 6.920 | 6.990 | 6.470 | 6.490 | 6.490 | 2,844,600 |
| 2026-09-16 | 6.710 | 6.980 | 6.650 | 6.850 | 6.850 | 2,551,500 |
| 2026-09-15 | 6.750 | 6.790 | 6.590 | 6.710 | 6.710 | 2,355,300 |
| 2026-09-14 | 6.920 | 6.920 | 6.670 | 6.710 | 6.710 | 3,465,200 |
| 2026-09-11 | 7.290 | 7.290 | 6.930 | 7.010 | 7.010 | 2,538,300 |
| 2026-09-10 | 6.900 | 7.260 | 6.750 | 7.200 | 7.200 | 3,199,000 |
| 2026-09-09 | 7.260 | 7.290 | 6.950 | 6.950 | 6.950 | 2,462,800 |
| 2026-09-08 | 7.390 | 7.480 | 7.250 | 7.400 | 7.400 | 2,268,900 |
| 2026-09-04 | 7.150 | 7.290 | 6.960 | 7.230 | 7.230 | 2,181,000 |
| 2026-09-03 | 7.690 | 7.760 | 7.150 | 7.180 | 7.180 | 3,734,800 |
| 2026-09-02 | 7.310 | 7.760 | 7.130 | 7.610 | 7.610 | 2,580,300 |
| 2026-09-01 | 7.160 | 7.440 | 7.110 | 7.240 | 7.240 | 2,621,100 |
| 2026-08-31 | 7.040 | 7.320 | 7.040 | 7.150 | 7.150 | 1,264,800 |
| 2026-08-28 | 7.280 | 7.340 | 6.980 | 7.020 | 7.020 | 1,079,100 |
| 2026-08-27 | 7.130 | 7.280 | 7.010 | 7.240 | 7.240 | 1,161,300 |
| 2026-08-26 | 7.440 | 7.600 | 7.120 | 7.120 | 7.120 | 2,097,100 |
| 2026-08-25 | 6.830 | 7.470 | 6.780 | 7.450 | 7.450 | 1,811,200 |
| 2026-08-24 | 6.840 | 6.950 | 6.650 | 6.800 | 6.800 | 954,600 |
| 2026-08-21 | 6.770 | 7.020 | 6.740 | 6.900 | 6.900 | 871,400 |
| 2026-08-20 | 6.870 | 6.960 | 6.720 | 6.730 | 6.730 | 650,000 |
| 2026-08-19 | 6.770 | 6.950 | 6.770 | 6.890 | 6.890 | 724,500 |
| 2026-08-18 | 6.870 | 6.990 | 6.680 | 6.680 | 6.680 | 766,300 |
| 2026-08-17 | 6.750 | 6.910 | 6.720 | 6.850 | 6.850 | 1,111,200 |
| 2026-08-14 | 6.800 | 6.820 | 6.530 | 6.750 | 6.750 | 2,128,100 |
| 2026-08-13 | 6.450 | 6.910 | 6.430 | 6.870 | 6.870 | 2,202,400 |
| 2026-08-12 | 6.540 | 6.610 | 6.420 | 6.460 | 6.460 | 1,021,100 |
| 2026-08-11 | 6.690 | 6.820 | 6.450 | 6.510 | 6.510 | 1,483,900 |
| 2026-08-10 | 7.050 | 7.050 | 6.660 | 6.690 | 6.690 | 1,499,400 |
| 2026-08-07 | 7.140 | 7.230 | 6.900 | 7.020 | 7.020 | 1,462,100 |
| 2026-08-06 | 7.330 | 7.420 | 7.100 | 7.110 | 7.110 | 1,199,300 |
| 2026-08-05 | 7.070 | 7.400 | 7.070 | 7.360 | 7.360 | 3,215,400 |
| 2026-08-04 | 7.130 | 7.250 | 6.780 | 7.000 | 7.000 | 2,717,900 |
| 2026-08-03 | 7.360 | 7.560 | 6.890 | 7.020 | 7.020 | 7,719,200 |
| 2026-07-31 | 7.500 | 7.520 | 7.300 | 7.360 | 7.360 | 1,614,800 |
| 2026-07-30 | 7.260 | 7.550 | 7.260 | 7.500 | 7.500 | 1,548,400 |
| 2026-07-29 | 7.420 | 7.490 | 7.220 | 7.220 | 7.220 | 1,497,500 |
| 2026-07-28 | 7.750 | 7.970 | 7.400 | 7.430 | 7.430 | 1,408,900 |
| 2026-07-27 | 7.570 | 7.700 | 7.570 | 7.670 | 7.670 | 997,900 |
| 2026-07-24 | 7.340 | 7.570 | 7.300 | 7.540 | 7.540 | 905,800 |
| 2026-07-23 | 7.660 | 7.660 | 7.340 | 7.380 | 7.380 | 1,772,400 |
Page 1 of 21 · 1,243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 0.4906 BRL |
| 2025-01-28 | 1.0060 BRL |
| 2024-01-15 | 0.5044 BRL |
| 2023-04-28 | 0.1601 BRL |
| 2022-04-29 | 0.1612 BRL |
| 2021-04-30 | 0.1958 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.