Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.320	7.720	7.270	7.700	7.700	2,371,000
2026-07-21	7.670	7.720	7.260	7.260	7.260	3,485,500
2026-07-20	7.600	7.860	7.560	7.680	7.680	1,742,400
2026-07-17	7.870	8.220	7.500	7.580	7.580	4,184,600
2026-07-16	8.280	8.320	7.850	7.930	7.930	1,978,200
2026-07-15	8.240	8.650	8.210	8.270	8.270	1,811,700
2026-07-14	8.140	8.430	7.960	8.300	8.300	1,208,800
2026-07-13	8.140	8.260	8.080	8.100	8.100	889,000
2026-07-10	8.200	8.540	8.070	8.150	8.150	1,746,500
2026-07-09	7.790	8.130	7.760	8.070	8.070	1,019,900
2026-07-08	7.740	7.790	7.520	7.760	7.760	1,459,000
2026-07-07	8.240	8.330	7.670	7.740	7.740	2,771,300
2026-07-06	8.510	8.580	8.160	8.220	8.220	1,725,600
2026-07-03	8.410	8.650	8.290	8.580	8.580	1,051,000
2026-07-02	8.060	8.450	8.060	8.360	8.360	2,265,100
2026-07-01	8.320	8.520	8.030	8.030	8.030	5,445,700
2026-06-30	8.500	8.520	8.240	8.450	8.450	1,165,900
2026-06-29	8.440	8.610	8.440	8.550	8.550	576,800
2026-06-26	8.340	8.640	8.230	8.540	8.540	1,231,800
2026-06-25	8.580	8.850	8.340	8.340	8.340	2,049,400
2026-06-24	8.130	8.620	8.090	8.560	8.560	1,734,300
2026-06-23	8.330	8.370	8.130	8.250	8.250	2,779,400
2026-06-22	8.340	8.470	8.250	8.400	8.400	1,219,500
2026-06-19	8.050	8.400	8.050	8.300	8.300	2,985,600
2026-06-18	8.120	8.160	7.790	8.050	8.050	3,245,200
2026-06-17	8.760	8.770	8.040	8.040	8.040	8,737,200
2026-06-16	8.510	8.780	8.270	8.700	8.700	4,347,300
2026-06-15	8.710	9.060	8.470	8.510	8.510	5,609,300
2026-06-12	8.450	8.700	8.300	8.560	8.560	2,402,100
2026-06-11	8.380	8.680	8.210	8.480	8.480	4,110,900
2026-06-10	8.480	8.510	8.280	8.340	8.340	3,063,100
2026-06-09	8.370	8.650	8.360	8.480	8.480	3,805,600
2026-06-08	8.350	8.450	8.190	8.290	8.290	3,435,800
2026-06-05	8.560	8.650	8.380	8.400	8.400	2,544,200
2026-06-03	9.180	9.180	8.360	8.550	8.550	6,232,800
2026-06-02	9.320	9.790	9.190	9.310	9.310	2,459,800
2026-06-01	8.870	9.330	8.640	9.330	9.330	2,959,800
2026-05-29	8.940	9.090	8.770	8.870	8.870	2,873,900
2026-05-28	9.230	9.300	8.900	8.910	8.910	2,524,400
2026-05-27	9.510	9.740	9.180	9.210	9.210	6,955,700
2026-05-26	9.580	9.610	9.250	9.470	9.470	2,482,200
2026-05-25	9.400	9.830	9.400	9.570	9.570	2,391,900
2026-05-22	10.280	10.280	9.180	9.330	9.330	18,819,900
2026-05-21	10.310	10.350	9.990	10.280	10.280	9,191,600
2026-05-20	10.170	10.480	10.080	10.410	10.410	5,310,800
2026-05-19	10.170	10.280	9.880	10.190	10.190	5,534,600
2026-05-18	10.320	10.360	10.000	10.220	10.220	8,921,400
2026-05-15	10.380	10.440	10.160	10.300	10.300	5,186,300
2026-05-14	10.570	10.900	10.510	10.620	10.620	6,199,600
2026-05-13	10.510	10.940	10.370	10.560	10.560	5,936,600
2026-05-12	10.330	10.700	10.090	10.590	10.590	5,834,500
2026-05-11	10.490	10.550	10.080	10.330	10.330	3,199,600
2026-05-08	10.170	10.700	10.100	10.550	10.550	6,967,700
2026-05-07	10.040	10.280	9.950	10.050	10.050	3,381,600
2026-05-06	10.400	10.530	9.970	9.970	9.970	5,326,100
2026-05-05	10.540	10.590	9.980	10.150	10.150	18,190,900
2026-05-04	10.150	10.600	9.870	10.500	10.500	11,694,700
2026-04-30	10.300	10.360	10.110	10.190	10.190	8,172,100
2026-04-29	10.800	10.800	10.000	10.160	10.160	9,755,900
2026-04-28	10.390	11.070	10.250	10.830	10.830	3,718,900

← NewerPage 2 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.