Plano & Plano Desenvolvimento Imobiliário S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	12.300	12.390	11.540	11.760	10.315	1,199,500
2024-08-15	12.200	12.540	11.970	12.220	10.719	1,087,100
2024-08-14	12.300	12.540	12.100	12.200	10.701	701,500
2024-08-13	12.670	12.670	12.150	12.440	10.912	764,400
2024-08-12	12.670	12.700	12.210	12.400	10.876	1,130,000
2024-08-09	12.530	12.890	12.290	12.680	11.122	1,457,000
2024-08-08	12.250	12.400	12.110	12.150	10.657	811,400
2024-08-07	11.750	12.260	11.750	12.240	10.736	954,300
2024-08-06	11.610	11.740	11.270	11.630	10.201	796,700
2024-08-05	11.510	11.770	11.220	11.590	10.166	1,252,400
2024-08-02	11.940	12.360	11.860	12.010	10.534	916,800
2024-08-01	12.380	12.460	11.970	11.970	10.499	1,440,200
2024-07-31	11.830	12.330	11.720	12.140	10.648	1,184,300
2024-07-30	11.480	11.930	11.160	11.850	10.394	2,487,500
2024-07-29	11.250	11.380	11.130	11.350	9.955	543,600
2024-07-26	11.490	11.550	11.280	11.300	9.912	756,600
2024-07-25	11.350	11.530	11.160	11.410	10.008	643,100
2024-07-24	11.230	11.500	11.170	11.380	9.982	790,800
2024-07-23	11.790	11.900	11.180	11.240	9.859	1,210,100
2024-07-22	11.150	11.780	11.050	11.770	10.324	1,070,300
2024-07-19	11.220	11.320	10.960	11.050	9.692	621,700
2024-07-18	11.500	11.580	10.770	11.140	9.771	1,515,700
2024-07-17	10.990	11.500	10.950	11.500	10.087	1,763,800
2024-07-16	11.310	11.380	10.850	11.100	9.736	2,118,800
2024-07-15	10.410	10.670	10.290	10.650	9.341	651,000
2024-07-12	10.510	10.820	10.340	10.340	9.070	1,090,900
2024-07-11	10.260	10.570	10.180	10.550	9.254	4,457,100
2024-07-10	10.100	10.480	10.020	10.140	8.894	1,498,500
2024-07-09	10.060	10.170	9.950	10.000	8.771	731,400
2024-07-08	10.290	10.350	10.020	10.050	8.815	540,400
2024-07-05	10.800	10.860	10.300	10.360	9.087	1,053,900
2024-07-04	10.300	10.750	10.290	10.620	9.315	508,900
2024-07-03	9.770	10.260	9.650	10.220	8.964	2,587,000
2024-07-02	9.940	10.150	9.690	9.690	8.499	843,700
2024-07-01	10.280	10.480	10.020	10.020	8.789	670,100
2024-06-28	10.720	10.720	10.180	10.300	9.034	928,700
2024-06-27	10.650	10.850	10.380	10.750	9.429	912,700
2024-06-26	10.210	10.670	9.870	10.550	9.254	1,086,700
2024-06-25	9.740	10.330	9.740	10.330	9.061	628,100
2024-06-24	9.530	9.930	9.520	9.810	8.605	315,200
2024-06-21	9.290	9.580	9.220	9.450	8.289	278,500
2024-06-20	9.930	9.990	9.250	9.380	8.228	829,300
2024-06-19	9.620	9.810	9.510	9.750	8.552	286,100
2024-06-18	9.660	9.850	9.570	9.700	8.508	401,200
2024-06-17	9.900	9.910	9.640	9.750	8.552	426,200
2024-06-14	9.850	10.090	9.500	9.870	8.657	435,900
2024-06-13	10.030	10.160	9.830	9.850	8.640	954,100
2024-06-12	9.850	9.980	9.570	9.890	8.675	1,019,600
2024-06-11	9.420	9.750	9.380	9.680	8.491	593,200
2024-06-10	9.820	9.870	9.290	9.440	8.280	1,237,200
2024-06-07	10.100	10.290	9.740	9.740	8.543	562,300
2024-06-06	10.590	10.630	10.310	10.310	9.043	539,700
2024-06-05	9.960	10.730	9.960	10.470	9.184	1,550,900
2024-06-04	9.850	10.090	9.640	10.060	8.824	820,300
2024-06-03	9.760	9.940	9.390	9.820	8.613	870,900
2024-05-31	9.840	9.840	9.570	9.760	8.561	592,300
2024-05-29	10.110	10.140	9.530	9.800	8.596	1,028,000
2024-05-28	10.090	10.200	9.910	10.100	8.859	986,600
2024-05-27	9.540	9.940	9.470	9.910	8.692	617,900
2024-05-24	9.450	9.560	9.130	9.480	8.315	1,003,500

← NewerPage 10 of 21 · 1,248 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.