Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	9.870	10.090	9.870	10.010	9.657	960,300
2025-02-07	10.200	10.200	9.710	9.880	9.532	710,000
2025-02-06	9.860	10.170	9.840	10.170	9.811	1,063,800
2025-02-05	10.200	10.200	9.860	9.860	9.512	830,200
2025-02-04	9.840	10.180	9.820	10.170	9.811	879,200
2025-02-03	9.880	10.100	9.730	9.910	9.560	703,800
2025-01-31	9.790	10.040	9.730	9.880	9.532	869,600
2025-01-30	9.520	10.020	9.520	9.920	9.570	1,022,200
2025-01-29	9.430	9.530	9.230	9.490	9.155	1,045,500
2025-01-28	10.900	10.910	10.360	10.420	10.052	2,251,100
2025-01-27	10.220	11.100	10.100	11.080	9.719	4,613,100
2025-01-24	9.800	10.260	9.710	10.170	8.920	4,544,900
2025-01-23	9.500	9.510	9.110	9.330	8.184	814,000
2025-01-22	9.100	9.460	9.080	9.380	8.228	841,900
2025-01-21	8.970	9.150	8.950	9.090	7.973	627,600
2025-01-20	8.870	9.200	8.850	9.000	7.894	564,900
2025-01-17	8.990	9.040	8.740	8.870	7.780	1,510,700
2025-01-16	9.390	9.390	8.850	8.940	7.842	1,591,800
2025-01-15	8.760	9.520	8.760	9.460	8.298	1,820,200
2025-01-14	8.730	8.910	8.680	8.680	7.614	499,300
2025-01-13	8.760	8.930	8.640	8.730	7.657	1,129,900
2025-01-10	8.920	8.920	8.650	8.800	7.719	769,900
2025-01-09	8.890	9.060	8.730	8.920	7.824	444,700
2025-01-08	9.250	9.250	8.890	8.890	7.798	971,000
2025-01-07	9.230	9.380	9.110	9.250	8.114	1,291,000
2025-01-06	9.090	9.240	9.000	9.180	8.052	520,500
2025-01-03	9.020	9.080	8.830	9.000	7.894	1,704,600
2025-01-02	9.110	9.200	8.900	9.110	7.991	1,421,200
2024-12-30	9.260	9.330	8.960	9.170	8.043	666,800
2024-12-27	9.380	9.470	9.230	9.260	8.122	890,900
2024-12-26	9.650	9.670	9.300	9.330	8.184	884,100
2024-12-23	9.870	9.950	9.550	9.650	8.464	1,113,800
2024-12-20	9.840	10.220	9.760	10.080	8.842	848,400
2024-12-19	9.540	9.890	9.450	9.840	8.631	1,433,400
2024-12-18	10.050	10.220	9.570	9.570	8.394	1,529,200
2024-12-17	10.250	10.470	10.000	10.200	8.947	1,042,900
2024-12-16	10.480	10.610	10.120	10.190	8.938	720,700
2024-12-13	10.940	10.970	10.480	10.590	9.289	719,700
2024-12-12	11.350	11.400	10.810	10.900	9.561	958,300
2024-12-11	11.490	11.780	11.190	11.600	10.175	1,768,000
2024-12-10	11.200	11.480	11.200	11.380	9.982	1,080,400
2024-12-09	11.360	11.490	11.130	11.200	9.824	583,900
2024-12-06	11.670	11.670	11.160	11.360	9.964	1,006,900
2024-12-05	11.860	12.040	11.580	11.640	10.210	1,300,700
2024-12-04	11.690	11.930	11.580	11.770	10.324	1,473,500
2024-12-03	11.920	12.000	11.460	11.710	10.271	1,852,900
2024-12-02	12.400	12.400	11.760	11.870	10.412	1,371,000
2024-11-29	12.120	12.370	11.470	12.370	10.850	2,837,600
2024-11-28	13.330	13.330	12.200	12.240	10.736	1,338,800
2024-11-27	14.000	14.100	13.340	13.400	11.754	1,222,000
2024-11-26	13.670	14.120	13.600	13.990	12.271	1,483,100
2024-11-25	13.240	13.640	13.140	13.640	11.964	1,423,700
2024-11-22	13.020	13.200	12.870	13.200	11.578	943,200
2024-11-21	12.950	13.020	12.710	12.980	11.385	781,000
2024-11-19	12.840	13.040	12.750	12.950	11.359	1,105,900
2024-11-18	13.100	13.150	12.640	12.820	11.245	1,283,500
2024-11-14	13.500	13.640	12.850	12.930	11.341	860,100
2024-11-13	13.070	13.430	13.010	13.100	11.490	1,230,200
2024-11-12	13.280	13.380	12.890	13.200	11.578	1,232,600
2024-11-11	13.070	13.270	12.870	13.250	11.622	1,160,100

← NewerPage 8 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.