Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.810	12.900	12.630	12.850	12.397	812,000
2025-08-04	13.630	13.630	12.440	12.820	12.368	2,354,700
2025-08-01	13.200	13.630	13.140	13.430	12.956	1,082,400
2025-07-31	12.750	13.280	12.750	13.000	12.541	657,600
2025-07-30	12.980	13.300	12.840	12.960	12.503	571,000
2025-07-29	12.900	13.300	12.870	13.130	12.667	823,400
2025-07-28	13.550	13.680	13.020	13.050	12.590	845,800
2025-07-25	13.370	13.620	13.240	13.480	13.005	384,900
2025-07-24	13.410	13.420	12.920	13.320	12.850	1,081,200
2025-07-23	13.240	13.590	13.160	13.490	13.014	886,200
2025-07-22	13.600	13.930	13.250	13.250	12.783	568,100
2025-07-21	13.670	13.930	13.520	13.710	13.226	1,143,500
2025-07-18	13.860	14.010	13.690	13.750	13.265	986,200
2025-07-17	14.090	14.250	13.960	14.000	13.506	432,200
2025-07-16	14.730	14.780	14.070	14.190	13.689	601,800
2025-07-15	14.160	14.800	14.160	14.750	14.230	837,200
2025-07-14	14.800	14.870	14.100	14.130	13.632	1,403,000
2025-07-11	15.260	15.260	14.770	14.810	14.288	594,600
2025-07-10	14.770	15.330	14.650	15.260	14.722	761,800
2025-07-09	15.210	15.340	14.910	15.170	14.635	916,400
2025-07-08	14.980	15.280	14.700	15.170	14.635	874,300
2025-07-07	15.360	15.370	14.790	14.940	14.413	448,000
2025-07-04	15.210	15.400	15.090	15.220	14.683	253,100
2025-07-03	15.090	15.540	14.980	15.300	14.760	721,100
2025-07-02	15.700	15.700	15.020	15.050	14.519	801,300
2025-07-01	15.700	15.920	15.560	15.700	15.146	865,500
2025-06-30	14.940	15.710	14.800	15.700	15.146	851,500
2025-06-27	14.920	15.070	14.740	14.940	14.413	411,400
2025-06-26	15.070	15.280	14.830	14.860	14.336	1,074,600
2025-06-25	15.080	15.080	14.730	14.990	14.461	446,200
2025-06-24	14.710	15.310	14.660	15.000	14.471	591,700
2025-06-23	14.700	14.920	14.500	14.670	14.153	531,400
2025-06-20	15.050	15.140	14.680	14.780	14.259	306,300
2025-06-18	15.310	15.480	14.980	15.040	14.509	642,500
2025-06-17	15.660	15.900	15.300	15.300	14.760	722,700
2025-06-16	15.510	15.760	15.360	15.700	15.146	728,400
2025-06-13	15.300	15.710	15.050	15.300	14.760	805,700
2025-06-12	16.010	16.020	15.070	15.450	14.905	2,443,000
2025-06-11	15.940	16.240	15.700	16.050	15.484	756,700
2025-06-10	16.890	16.890	16.010	16.010	15.445	1,060,200
2025-06-09	16.900	16.940	16.310	16.730	16.140	3,399,400
2025-06-06	16.730	16.920	16.100	16.920	16.323	1,371,200
2025-06-05	16.450	16.990	16.010	16.820	16.227	1,503,700
2025-06-04	15.740	16.540	15.740	16.370	15.793	1,990,600
2025-06-03	14.990	15.760	14.760	15.720	15.165	1,467,900
2025-06-02	14.650	14.930	14.530	14.830	14.307	952,700
2025-05-30	14.490	14.750	14.290	14.660	14.143	664,100
2025-05-29	14.500	14.710	14.280	14.490	13.979	489,200
2025-05-28	14.590	14.750	14.090	14.480	13.969	665,900
2025-05-27	14.500	14.940	14.500	14.590	14.075	759,200
2025-05-26	14.610	14.750	14.220	14.330	13.825	410,800
2025-05-23	14.600	14.920	14.140	14.660	14.143	640,700
2025-05-22	14.190	14.880	14.150	14.690	14.172	1,202,000
2025-05-21	14.900	14.910	14.030	14.290	13.786	2,305,700
2025-05-20	14.700	15.280	14.670	14.890	14.365	1,363,100
2025-05-19	14.390	14.750	14.210	14.700	14.181	654,500
2025-05-16	14.390	14.640	14.160	14.380	13.873	728,100
2025-05-15	13.730	14.450	13.660	14.450	13.940	1,109,100
2025-05-14	13.330	13.850	13.280	13.680	13.197	696,800
2025-05-13	13.090	13.470	12.930	13.400	12.927	1,080,700

← NewerPage 6 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.