Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	15.100	15.120	14.440	14.440	13.931	1,874,600
2025-10-27	15.340	15.420	15.020	15.080	14.548	805,600
2025-10-24	15.500	15.740	15.060	15.100	14.567	1,201,600
2025-10-23	15.190	15.680	15.150	15.450	14.905	1,615,300
2025-10-22	14.900	15.170	14.750	15.170	14.635	643,600
2025-10-21	14.810	15.440	14.590	14.770	14.249	1,281,200
2025-10-20	14.810	15.440	14.810	15.230	14.693	1,232,100
2025-10-17	14.380	14.750	14.180	14.750	14.230	1,210,600
2025-10-16	14.480	14.810	14.300	14.490	13.979	828,800
2025-10-15	14.740	14.770	14.470	14.600	14.085	1,096,800
2025-10-14	14.890	14.890	14.550	14.620	14.104	784,500
2025-10-13	14.960	15.290	14.820	14.920	14.394	760,500
2025-10-10	14.910	15.170	14.650	14.950	14.423	930,000
2025-10-09	15.560	15.600	14.660	14.780	14.259	1,414,800
2025-10-08	15.560	15.600	15.130	15.400	14.857	1,299,400
2025-10-07	16.080	16.080	15.210	15.530	14.982	1,476,900
2025-10-06	16.530	16.740	15.940	16.150	15.580	953,500
2025-10-03	16.510	16.800	16.400	16.650	16.063	1,172,600
2025-10-02	17.280	17.420	16.460	16.500	15.918	866,500
2025-10-01	16.990	17.430	16.990	17.340	16.728	821,400
2025-09-30	16.730	17.350	16.730	17.070	16.468	822,600
2025-09-29	17.000	17.160	16.610	16.950	16.352	530,300
2025-09-26	16.600	16.880	16.590	16.870	16.275	440,300
2025-09-25	16.640	16.830	16.340	16.500	15.918	480,300
2025-09-24	16.700	17.070	16.410	16.550	15.966	918,600
2025-09-23	17.510	17.510	16.650	16.650	16.063	1,024,200
2025-09-22	17.840	17.870	16.950	17.210	16.603	684,200
2025-09-19	17.430	17.840	17.320	17.840	17.211	421,900
2025-09-18	17.990	17.990	17.440	17.510	16.892	1,000,100
2025-09-17	17.700	18.020	17.400	18.000	17.365	1,006,300
2025-09-16	17.770	17.980	17.220	17.670	17.047	968,900
2025-09-15	16.970	17.730	16.660	17.730	17.105	1,750,200
2025-09-12	16.250	16.710	16.200	16.680	16.092	1,198,200
2025-09-11	15.980	16.370	15.910	16.350	15.773	1,123,300
2025-09-10	15.050	15.990	14.990	15.850	15.291	1,199,700
2025-09-09	15.410	15.430	14.900	15.040	14.509	815,100
2025-09-08	15.470	15.530	15.000	15.360	14.818	689,000
2025-09-05	15.150	15.820	15.150	15.390	14.847	1,079,700
2025-09-04	14.990	15.250	14.810	15.060	14.529	736,200
2025-09-03	14.660	15.170	14.610	14.940	14.413	1,376,600
2025-09-02	13.870	14.680	13.650	14.680	14.162	1,629,700
2025-09-01	14.550	14.630	13.900	13.900	13.410	1,066,100
2025-08-29	14.450	14.750	14.170	14.470	13.960	1,801,200
2025-08-28	14.630	15.170	14.520	14.570	14.056	1,442,700
2025-08-27	14.050	14.640	13.850	14.570	14.056	1,673,100
2025-08-26	13.150	13.990	13.120	13.910	13.419	1,087,400
2025-08-25	13.310	13.450	13.030	13.150	12.686	602,900
2025-08-22	12.770	13.330	12.690	13.210	12.744	826,500
2025-08-21	12.850	13.040	12.630	12.770	12.320	1,002,300
2025-08-20	12.660	13.040	12.570	12.940	12.484	957,400
2025-08-19	12.850	12.980	12.610	12.610	12.165	818,200
2025-08-18	12.960	13.320	12.960	13.070	12.609	514,500
2025-08-15	12.970	13.310	12.840	12.960	12.503	640,400
2025-08-14	13.030	13.310	12.950	13.000	12.541	884,700
2025-08-13	13.220	13.220	12.700	13.040	12.580	1,107,500
2025-08-12	13.330	13.480	13.030	13.120	12.657	982,000
2025-08-11	13.480	13.650	13.270	13.280	12.812	786,300
2025-08-08	13.330	14.160	12.910	13.570	13.091	1,965,800
2025-08-07	13.220	13.520	13.160	13.410	12.937	1,081,100
2025-08-06	12.970	13.350	12.840	13.170	12.705	885,300

← NewerPage 5 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.