Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.740	11.860	10.590	10.650	10.650	14,035,400
2026-04-24	13.030	13.130	11.560	11.740	11.740	10,106,200
2026-04-23	13.020	13.160	12.850	12.940	12.940	2,877,100
2026-04-22	13.300	13.300	13.000	13.060	13.060	1,033,900
2026-04-20	13.180	13.270	12.800	13.270	13.270	2,390,700
2026-04-17	13.030	13.580	12.950	13.070	13.070	4,154,900
2026-04-16	13.400	13.590	12.750	12.820	12.820	5,565,100
2026-04-15	13.450	13.510	12.590	13.400	13.400	10,804,100
2026-04-14	14.180	14.300	13.690	13.800	13.800	3,670,200
2026-04-13	13.880	14.160	13.600	14.020	14.020	2,536,000
2026-04-10	13.870	14.110	13.490	13.910	13.910	5,458,900
2026-04-09	13.400	13.850	13.230	13.830	13.830	3,061,500
2026-04-08	13.440	13.680	13.190	13.420	13.420	4,602,900
2026-04-07	13.450	13.450	12.370	12.570	12.570	7,458,400
2026-04-06	13.650	13.790	13.190	13.440	13.440	4,095,800
2026-04-02	13.490	13.700	13.180	13.630	13.630	2,091,000
2026-04-01	13.440	13.960	13.300	13.920	13.920	4,334,200
2026-03-31	13.120	13.450	12.930	13.330	13.330	5,063,100
2026-03-30	13.250	13.250	12.700	12.930	12.930	3,970,000
2026-03-27	13.370	13.370	12.940	13.030	13.030	3,963,700
2026-03-26	13.970	13.970	13.130	13.330	13.330	5,118,700
2026-03-25	13.950	14.350	13.710	14.230	14.230	2,396,300
2026-03-24	13.700	13.800	13.200	13.800	13.800	2,522,600
2026-03-23	13.310	13.920	13.200	13.820	13.820	2,049,800
2026-03-20	14.060	14.060	12.940	12.940	12.940	2,939,700
2026-03-19	13.960	14.010	13.450	14.010	14.010	3,473,500
2026-03-18	14.240	14.500	14.060	14.200	14.200	3,109,600
2026-03-17	14.000	14.660	13.990	14.480	14.480	2,390,300
2026-03-16	14.620	15.000	14.070	14.070	14.070	2,599,700
2026-03-13	13.650	14.600	13.600	14.350	14.350	4,289,300
2026-03-12	14.050	14.250	13.400	13.590	13.590	4,136,300
2026-03-11	13.960	14.260	13.600	13.720	13.720	2,905,200
2026-03-10	14.300	14.490	13.860	14.150	14.150	2,538,200
2026-03-09	14.070	14.170	13.580	14.140	14.140	2,039,200
2026-03-06	13.760	14.120	13.500	14.070	14.070	2,574,600
2026-03-05	14.190	14.200	13.580	13.760	13.760	2,138,600
2026-03-04	14.830	14.940	14.030	14.200	14.200	1,528,200
2026-03-03	14.590	14.690	13.970	14.220	14.220	3,575,400
2026-03-02	15.200	15.250	14.700	15.000	15.000	2,742,200
2026-02-27	15.940	15.940	15.320	15.470	15.470	3,325,100
2026-02-26	15.650	16.090	15.610	15.910	15.910	1,153,300
2026-02-25	16.070	16.180	15.420	15.490	15.490	1,575,500
2026-02-24	16.000	16.280	15.880	16.010	16.010	584,100
2026-02-23	16.100	16.260	15.800	16.090	16.090	1,684,200
2026-02-20	15.940	16.320	15.800	16.130	16.130	1,052,900
2026-02-19	15.920	16.210	15.720	16.130	16.130	1,030,000
2026-02-18	15.970	16.320	15.450	15.670	15.670	1,396,800
2026-02-13	15.420	16.000	15.250	15.960	15.960	2,322,600
2026-02-12	15.670	15.930	15.370	15.700	15.700	1,957,600
2026-02-11	15.240	15.880	15.040	15.670	15.670	2,959,500
2026-02-10	15.130	15.470	14.830	15.300	15.300	1,223,800
2026-02-09	14.630	15.260	14.620	15.120	15.120	1,199,700
2026-02-06	15.250	15.250	14.060	14.630	14.630	2,831,700
2026-02-05	15.250	15.610	15.130	15.230	15.230	2,594,100
2026-02-04	15.250	15.550	14.870	15.250	15.250	4,515,100
2026-02-03	15.290	15.680	15.140	15.330	15.330	1,886,700
2026-02-02	15.070	15.440	15.070	15.190	15.190	1,309,100
2026-01-30	15.000	15.240	14.970	15.110	15.110	2,400,900
2026-01-29	15.350	15.420	14.830	15.100	15.100	3,823,500
2026-01-28	14.800	15.240	14.800	15.240	15.240	1,088,300

← NewerPage 3 of 21 · 1,243 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.