Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.330	13.750	13.330	13.490	11.833	511,200
2024-02-26	12.900	13.340	12.750	13.250	11.622	452,800
2024-02-23	13.430	13.550	12.950	12.950	11.359	406,400
2024-02-22	13.710	13.840	13.430	13.430	11.780	591,400
2024-02-21	13.470	13.800	13.320	13.670	11.990	1,037,900
2024-02-20	12.510	13.480	12.280	13.480	11.824	1,730,000
2024-02-19	12.130	12.530	12.060	12.530	10.990	761,200
2024-02-16	11.530	12.200	11.470	12.100	10.613	968,000
2024-02-15	11.870	11.980	11.430	11.460	10.052	609,700
2024-02-14	11.630	11.950	11.540	11.880	10.420	382,000
2024-02-09	11.990	12.220	11.650	11.690	10.254	618,000
2024-02-08	11.770	12.550	11.770	12.000	10.526	1,619,800
2024-02-07	11.210	11.690	11.210	11.560	10.140	401,400
2024-02-06	11.190	11.520	11.130	11.310	9.920	491,900
2024-02-05	11.180	11.460	10.880	11.200	9.824	709,600
2024-02-02	11.150	11.500	11.040	11.210	9.833	1,020,500
2024-02-01	11.320	11.440	11.090	11.090	9.727	645,000
2024-01-31	11.150	11.630	11.150	11.320	9.929	1,179,800
2024-01-30	11.980	11.980	11.150	11.150	9.780	1,054,700
2024-01-29	12.100	12.360	11.790	11.900	10.438	638,900
2024-01-26	12.350	12.420	11.910	12.120	10.631	371,300
2024-01-25	12.370	12.560	12.190	12.330	10.815	555,600
2024-01-24	12.450	12.980	12.210	12.260	10.754	1,461,300
2024-01-23	11.690	12.400	11.590	12.400	10.876	1,156,000
2024-01-22	12.050	12.120	11.330	11.570	10.148	637,800
2024-01-19	11.150	11.960	10.870	11.940	10.473	1,092,200
2024-01-18	12.170	12.260	11.640	11.760	10.315	1,309,800
2024-01-17	11.600	12.190	11.510	12.170	10.675	1,912,000
2024-01-16	11.350	11.740	11.300	11.430	10.026	1,392,800
2024-01-15	11.040	11.380	11.000	11.000	9.648	485,700
2024-01-12	10.930	11.370	10.810	11.200	9.381	682,300
2024-01-11	11.130	11.420	10.840	11.000	9.214	800,200
2024-01-10	11.020	11.360	11.010	11.230	9.407	793,000
2024-01-09	11.240	11.360	11.040	11.100	9.298	629,100
2024-01-08	10.990	11.260	10.770	11.260	9.432	444,500
2024-01-05	10.650	11.260	10.650	10.990	9.206	643,800
2024-01-04	11.100	11.170	10.660	10.750	9.005	740,700
2024-01-03	11.300	11.540	11.090	11.100	9.298	989,100
2024-01-02	11.550	11.640	11.180	11.390	9.541	990,400
2023-12-28	11.340	11.680	11.330	11.680	9.784	1,069,100
2023-12-27	11.090	11.470	11.070	11.220	9.398	861,700
2023-12-26	11.570	11.600	11.130	11.130	9.323	1,440,900
2023-12-22	11.590	11.720	10.930	11.590	9.708	1,712,100
2023-12-21	12.100	12.310	11.380	11.600	9.717	1,390,200
2023-12-20	11.200	12.030	11.160	12.020	10.068	1,984,300
2023-12-19	10.970	11.400	10.540	11.230	9.407	2,138,500
2023-12-18	11.990	12.080	10.910	10.920	9.147	2,280,500
2023-12-15	12.070	12.380	11.900	11.900	9.968	944,200
2023-12-14	12.230	12.700	11.910	11.980	10.035	2,054,700
2023-12-13	11.850	12.200	11.720	12.020	10.068	1,297,800
2023-12-12	11.780	12.000	11.780	11.820	9.901	688,500
2023-12-11	11.760	12.030	11.710	11.720	9.817	512,000
2023-12-08	11.590	11.900	11.560	11.750	9.842	831,700
2023-12-07	11.800	11.860	11.500	11.500	9.633	712,200
2023-12-06	11.650	11.800	11.340	11.750	9.842	1,013,700
2023-12-05	11.840	12.100	11.500	11.600	9.717	1,041,600
2023-12-04	11.670	11.980	11.400	11.900	9.968	1,203,100
2023-12-01	11.110	11.750	11.080	11.690	9.792	1,119,300
2023-11-30	11.480	11.560	10.880	11.050	9.256	821,000
2023-11-29	11.650	11.820	11.200	11.360	9.516	825,400

← NewerPage 12 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.