Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	14.960	15.360	14.790	14.790	14.790	1,783,900
2026-01-26	14.780	14.840	14.000	14.790	14.790	1,977,400
2026-01-23	14.490	14.790	14.330	14.610	14.610	1,431,900
2026-01-22	14.310	14.670	14.280	14.440	14.440	1,910,500
2026-01-21	13.980	14.300	13.890	14.300	14.300	1,678,200
2026-01-20	13.690	13.870	13.310	13.830	13.830	2,172,100
2026-01-19	13.730	13.960	13.520	13.620	13.620	1,991,300
2026-01-16	14.540	14.580	13.300	13.730	13.730	4,146,700
2026-01-15	14.800	14.800	14.250	14.540	14.540	1,567,100
2026-01-14	14.320	14.540	14.000	14.540	14.540	1,207,100
2026-01-13	14.560	14.760	14.170	14.290	14.290	1,199,800
2026-01-12	14.690	14.750	14.340	14.560	14.560	1,050,600
2026-01-09	14.750	14.940	14.620	14.670	14.670	1,618,200
2026-01-08	14.280	14.690	14.260	14.590	14.590	1,344,100
2026-01-07	13.950	14.250	13.630	14.250	14.250	1,198,000
2026-01-06	13.720	14.060	13.560	13.930	13.930	2,398,700
2026-01-05	13.070	13.690	12.970	13.650	13.650	1,211,400
2026-01-02	14.000	14.100	13.050	13.060	13.060	1,149,800
2025-12-30	13.510	13.810	13.510	13.700	13.700	1,091,100
2025-12-29	14.000	14.200	13.870	13.890	13.890	1,099,700
2025-12-26	14.030	14.100	13.840	13.970	13.477	603,000
2025-12-23	13.810	14.250	13.710	13.960	13.468	3,766,100
2025-12-22	13.810	13.940	13.370	13.620	13.140	1,118,800
2025-12-19	14.000	14.280	13.820	13.910	13.419	1,032,600
2025-12-18	14.340	14.340	13.800	14.060	13.564	1,135,100
2025-12-17	14.290	14.400	13.800	14.320	13.815	1,648,800
2025-12-16	15.350	15.570	14.400	14.400	13.892	1,852,300
2025-12-15	15.600	15.850	15.360	15.650	15.098	1,005,800
2025-12-12	15.070	15.660	15.070	15.380	14.837	902,800
2025-12-11	15.000	15.280	14.930	15.160	14.625	1,257,000
2025-12-10	15.070	15.090	14.780	14.900	14.374	764,000
2025-12-09	14.910	15.060	14.440	14.890	14.365	1,290,700
2025-12-08	15.500	15.730	15.090	15.200	14.664	1,026,000
2025-12-05	16.400	16.450	15.210	15.210	14.673	1,805,900
2025-12-04	15.820	16.450	15.820	16.380	15.802	1,221,700
2025-12-03	16.370	16.450	15.700	15.710	15.156	1,481,900
2025-12-02	16.120	16.560	16.070	16.360	15.783	1,615,400
2025-12-01	15.940	16.410	15.630	16.120	15.551	1,243,800
2025-11-28	15.710	16.480	15.520	15.940	15.378	1,506,400
2025-11-27	15.700	15.900	15.570	15.700	15.146	452,500
2025-11-26	15.110	15.840	15.110	15.690	15.137	858,700
2025-11-25	15.090	15.460	15.030	15.160	14.625	760,200
2025-11-24	14.790	15.080	14.690	15.080	14.548	645,200
2025-11-21	14.910	14.920	14.430	14.780	14.259	1,176,900
2025-11-19	15.380	15.420	14.710	14.850	14.326	3,986,100
2025-11-18	15.420	15.730	15.190	15.360	14.818	1,204,800
2025-11-17	16.020	16.020	15.550	15.690	15.137	723,000
2025-11-14	15.770	16.210	15.610	16.020	15.455	1,363,700
2025-11-13	15.000	15.950	14.810	15.740	15.185	3,191,700
2025-11-12	15.660	15.660	15.090	15.180	14.645	1,365,200
2025-11-11	15.200	15.700	15.150	15.550	15.001	2,094,200
2025-11-10	14.860	15.360	14.600	14.960	14.432	2,102,400
2025-11-07	13.870	14.780	13.730	14.780	14.259	1,193,400
2025-11-06	14.320	14.390	13.800	13.870	13.381	893,300
2025-11-05	14.180	14.470	14.020	14.240	13.738	837,200
2025-11-04	14.010	14.180	13.870	14.180	13.680	1,325,900
2025-11-03	14.570	14.720	14.020	14.020	13.525	1,376,700
2025-10-31	14.450	14.710	14.280	14.610	14.095	1,213,300
2025-10-30	14.420	14.790	14.270	14.420	13.911	887,200
2025-10-29	14.440	14.860	14.420	14.500	13.989	1,177,600

← NewerPage 4 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.