Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	9.560	9.650	9.370	9.540	8.368	770,300
2024-05-22	9.700	9.780	9.500	9.560	8.385	612,200
2024-05-21	10.140	10.140	9.690	9.690	8.499	528,200
2024-05-20	9.730	10.130	9.610	10.040	8.806	426,400
2024-05-17	9.930	9.970	9.730	9.730	8.535	376,700
2024-05-16	10.270	10.290	9.830	9.910	8.692	473,400
2024-05-15	9.810	10.260	9.660	10.130	8.885	715,300
2024-05-14	10.110	10.110	9.690	9.820	8.613	828,600
2024-05-13	10.260	10.420	9.880	10.010	8.780	1,331,900
2024-05-10	10.480	10.760	9.830	10.230	8.973	1,500,800
2024-05-09	11.470	11.470	10.560	10.800	9.473	1,164,600
2024-05-08	11.300	11.490	11.020	11.490	10.078	548,600
2024-05-07	11.410	11.800	11.150	11.280	9.894	1,122,400
2024-05-06	12.060	12.060	11.350	11.500	10.087	1,041,300
2024-05-03	11.460	12.040	11.440	12.040	10.561	1,036,300
2024-05-02	11.370	11.430	11.100	11.300	9.912	449,200
2024-04-30	11.930	11.930	10.940	11.100	9.736	997,800
2024-04-29	11.860	12.050	11.690	11.980	10.508	661,800
2024-04-26	11.210	11.700	11.210	11.640	10.210	326,800
2024-04-25	11.110	11.370	11.010	11.090	9.727	392,600
2024-04-24	11.390	11.600	11.250	11.250	9.868	383,700
2024-04-23	11.730	11.790	11.390	11.390	9.991	513,600
2024-04-22	11.640	11.880	11.520	11.750	10.306	582,000
2024-04-19	11.400	11.990	11.360	11.640	10.210	708,700
2024-04-18	11.580	11.760	11.040	11.350	9.955	1,656,000
2024-04-17	11.800	11.900	11.350	11.660	10.227	607,900
2024-04-16	11.970	11.970	11.650	11.790	10.341	1,300,200
2024-04-15	12.640	12.970	11.920	12.110	10.622	1,313,900
2024-04-12	13.270	13.440	12.560	12.710	11.148	2,175,200
2024-04-11	13.570	14.040	13.370	13.880	12.175	1,234,300
2024-04-10	13.590	13.840	13.290	13.440	11.789	639,800
2024-04-09	13.380	13.690	13.380	13.560	11.894	503,600
2024-04-08	13.250	13.520	13.220	13.320	11.683	649,800
2024-04-05	13.180	13.570	13.180	13.290	11.657	511,900
2024-04-04	13.530	13.790	13.210	13.220	11.596	569,600
2024-04-03	13.640	13.760	13.210	13.530	11.868	688,300
2024-04-02	13.510	13.830	13.250	13.750	12.061	448,600
2024-04-01	14.000	14.040	13.570	13.590	11.920	541,700
2024-03-28	13.840	14.260	13.620	14.000	12.280	985,300
2024-03-27	12.990	13.740	12.960	13.740	12.052	722,900
2024-03-26	12.510	13.070	12.500	12.840	11.262	581,600
2024-03-25	12.800	12.980	12.430	12.510	10.973	840,500
2024-03-22	13.240	13.250	12.350	12.690	11.131	674,500
2024-03-21	13.600	13.710	13.110	13.110	11.499	541,100
2024-03-20	13.720	13.840	12.970	13.490	11.833	901,500
2024-03-19	13.500	13.860	13.300	13.860	12.157	412,800
2024-03-18	13.750	13.940	13.390	13.480	11.824	305,100
2024-03-15	14.500	14.600	13.580	13.600	11.929	1,197,600
2024-03-14	13.840	14.490	13.720	14.490	12.710	788,000
2024-03-13	13.510	13.850	13.500	13.790	12.096	405,400
2024-03-12	13.600	13.790	13.360	13.470	11.815	803,000
2024-03-11	14.000	14.110	13.330	13.420	11.771	563,700
2024-03-08	13.650	14.070	13.240	14.030	12.306	399,700
2024-03-07	13.940	14.090	13.620	13.780	12.087	376,800
2024-03-06	13.800	13.940	13.550	13.880	12.175	438,100
2024-03-05	13.190	14.000	13.190	13.800	12.104	833,300
2024-03-04	13.250	13.440	13.120	13.300	11.666	523,100
2024-03-01	14.110	14.110	13.080	13.190	11.569	1,439,200
2024-02-29	13.200	14.140	13.060	14.140	12.403	1,341,100
2024-02-28	13.490	13.520	12.970	13.190	11.569	387,100

← NewerPage 11 of 21 · 1,242 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.