Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.620	11.980	11.500	11.540	9.666	797,500
2023-11-27	11.400	11.700	11.260	11.620	9.733	519,500
2023-11-24	11.340	11.520	11.020	11.310	9.474	657,600
2023-11-23	11.510	11.510	11.250	11.410	9.557	400,200
2023-11-22	11.270	11.780	11.210	11.410	9.557	1,477,000
2023-11-21	11.310	11.430	11.140	11.270	9.440	1,223,900
2023-11-20	11.680	11.810	11.380	11.380	9.532	546,400
2023-11-17	12.050	12.100	11.460	11.570	9.691	1,248,700
2023-11-16	11.540	12.100	11.540	12.050	10.093	1,563,100
2023-11-14	11.230	11.840	11.230	11.490	9.624	1,495,800
2023-11-13	10.990	11.390	10.940	11.150	9.340	934,300
2023-11-10	10.870	11.280	10.650	11.220	9.398	1,499,400
2023-11-09	10.160	10.740	10.140	10.630	8.904	1,786,100
2023-11-08	10.240	10.490	10.100	10.160	8.510	1,656,800
2023-11-07	10.210	10.570	10.060	10.390	8.703	1,194,100
2023-11-06	10.100	10.340	9.980	10.210	8.552	3,038,500
2023-11-03	9.410	9.970	9.410	9.970	8.351	1,309,800
2023-11-01	9.310	9.360	8.840	9.060	7.589	1,463,600
2023-10-31	9.240	9.400	8.860	9.230	7.731	808,500
2023-10-30	9.290	9.400	8.990	9.150	7.664	1,798,300
2023-10-27	9.540	9.760	9.280	9.280	7.773	796,000
2023-10-26	8.990	9.580	8.910	9.570	8.016	1,299,800
2023-10-25	9.100	9.170	8.680	8.990	7.530	1,896,100
2023-10-24	8.700	9.130	8.530	9.130	7.648	1,520,600
2023-10-23	8.070	8.680	8.050	8.600	7.204	1,089,500
2023-10-20	8.130	8.330	7.880	8.110	6.793	786,900
2023-10-19	8.130	8.450	8.100	8.210	6.877	895,500
2023-10-18	8.330	8.330	7.870	8.120	6.802	1,569,200
2023-10-17	8.190	8.680	8.150	8.330	6.977	2,085,500
2023-10-16	7.920	8.260	7.890	8.170	6.843	977,900
2023-10-13	8.160	8.280	7.810	7.870	6.592	1,136,100
2023-10-11	8.220	8.530	8.180	8.200	6.869	1,271,400
2023-10-10	8.400	8.760	8.260	8.270	6.927	4,249,200
2023-10-09	8.350	8.660	8.000	8.340	6.986	1,813,900
2023-10-06	8.060	8.370	7.890	8.270	6.927	1,825,800
2023-10-05	8.730	8.740	8.020	8.260	6.919	2,229,400
2023-10-04	8.700	8.880	8.640	8.730	7.313	1,439,700
2023-10-03	8.880	9.180	8.650	8.650	7.246	1,721,300
2023-10-02	9.420	9.420	8.870	8.950	7.497	1,086,000
2023-09-29	9.160	9.430	9.060	9.390	7.865	1,356,300
2023-09-28	8.780	9.220	8.730	9.020	7.555	1,233,200
2023-09-27	8.760	9.000	8.470	8.820	7.388	1,410,900
2023-09-26	8.950	9.110	8.590	8.660	7.254	2,969,900
2023-09-25	9.770	9.770	9.120	9.150	7.664	1,679,500
2023-09-22	10.020	10.150	9.640	9.780	8.192	682,400
2023-09-21	10.100	10.260	9.810	9.950	8.334	804,400
2023-09-20	9.970	10.630	9.920	10.390	8.703	1,302,300
2023-09-19	9.830	10.120	9.780	9.970	8.351	640,500
2023-09-18	9.380	10.050	9.360	9.870	8.267	1,087,000
2023-09-15	9.900	9.990	9.510	9.510	7.966	1,907,700
2023-09-14	10.660	10.670	9.730	9.800	8.209	3,250,100
2023-09-13	10.970	11.300	10.520	10.550	8.837	838,000
2023-09-12	10.570	11.240	10.480	10.960	9.180	1,069,800
2023-09-11	10.800	10.850	10.290	10.570	8.854	700,500
2023-09-08	10.210	10.650	10.090	10.610	8.887	731,400
2023-09-06	10.690	10.700	10.190	10.240	8.577	1,106,000
2023-09-05	10.500	10.720	10.070	10.680	8.946	941,700
2023-09-04	10.590	10.750	10.120	10.550	8.837	1,156,800
2023-09-01	10.310	10.610	9.920	10.610	8.887	2,919,700
2023-08-31	9.720	10.430	9.430	10.430	8.737	1,312,300

← NewerPage 13 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.