Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	13.000	13.110	12.600	13.050	11.447	1,012,300
2024-11-07	13.400	13.690	12.870	13.200	11.578	1,464,700
2024-11-06	13.690	13.720	13.220	13.370	11.727	1,361,800
2024-11-05	14.180	14.180	13.760	13.900	12.192	774,000
2024-11-04	14.100	14.350	13.890	14.060	12.333	856,500
2024-11-01	14.300	14.300	13.670	13.800	12.104	2,285,300
2024-10-31	14.010	14.170	13.850	14.120	12.385	853,700
2024-10-30	13.850	14.370	13.700	13.930	12.218	1,193,300
2024-10-29	13.490	13.680	13.350	13.560	11.894	486,000
2024-10-28	13.740	13.930	13.150	13.480	11.824	1,207,200
2024-10-25	13.880	14.090	13.490	13.780	12.087	905,000
2024-10-24	13.760	14.000	13.370	13.960	12.245	984,400
2024-10-23	13.620	13.750	13.340	13.750	12.061	843,800
2024-10-22	13.950	14.030	13.540	13.790	12.096	613,000
2024-10-21	13.830	14.110	13.770	13.980	12.262	468,800
2024-10-18	14.230	14.400	13.780	13.840	12.140	717,400
2024-10-17	13.900	14.210	13.630	14.190	12.447	594,700
2024-10-16	13.870	14.050	13.560	14.030	12.306	862,500
2024-10-15	13.850	14.180	13.820	13.950	12.236	734,200
2024-10-14	13.360	13.800	13.130	13.710	12.026	581,700
2024-10-11	13.210	13.420	12.960	13.280	11.648	501,900
2024-10-10	12.940	13.380	12.770	13.290	11.657	540,100
2024-10-09	13.120	13.200	12.840	12.840	11.262	277,900
2024-10-08	13.230	13.310	13.090	13.190	11.569	399,300
2024-10-07	13.200	13.200	12.800	12.830	11.254	308,100
2024-10-04	12.760	13.050	12.590	13.050	11.447	679,400
2024-10-03	13.200	13.230	12.670	12.820	11.245	540,200
2024-10-02	12.730	13.490	12.730	13.340	11.701	942,600
2024-10-01	12.370	12.870	12.370	12.730	11.166	539,600
2024-09-30	12.500	12.530	12.200	12.450	10.920	867,400
2024-09-27	12.250	12.400	12.140	12.170	10.675	574,800
2024-09-26	12.560	12.590	12.080	12.350	10.833	569,100
2024-09-25	12.590	12.620	12.050	12.410	10.885	935,500
2024-09-24	12.560	12.900	12.410	12.530	10.990	539,900
2024-09-23	12.620	12.660	12.260	12.520	10.982	290,500
2024-09-20	12.860	13.030	12.440	12.630	11.078	1,128,900
2024-09-19	13.000	13.430	12.860	13.030	11.429	887,100
2024-09-18	12.950	13.450	12.810	13.070	11.464	772,400
2024-09-17	12.760	13.190	12.480	13.050	11.447	651,500
2024-09-16	12.590	12.760	12.430	12.760	11.192	365,900
2024-09-13	12.080	12.580	12.080	12.550	11.008	379,800
2024-09-12	12.310	12.410	11.930	12.070	10.587	531,700
2024-09-11	12.130	12.450	12.130	12.260	10.754	522,900
2024-09-10	12.120	12.250	12.020	12.080	10.596	282,400
2024-09-09	12.300	12.620	12.100	12.110	10.622	412,400
2024-09-06	12.690	12.790	12.250	12.300	10.789	347,900
2024-09-05	12.330	12.750	12.260	12.710	11.148	740,500
2024-09-04	11.920	12.490	11.920	12.330	10.815	776,600
2024-09-03	12.000	12.300	11.870	12.040	10.561	831,100
2024-09-02	11.900	12.050	11.680	12.050	10.569	577,100
2024-08-30	11.920	12.200	11.700	12.030	10.552	1,886,300
2024-08-29	12.430	12.570	12.140	12.150	10.657	565,100
2024-08-28	12.750	12.920	12.460	12.550	11.008	904,700
2024-08-27	12.120	13.020	12.060	12.750	11.183	1,911,800
2024-08-26	12.300	12.300	11.940	12.230	10.727	484,600
2024-08-23	11.800	12.410	11.780	12.280	10.771	709,800
2024-08-22	12.340	12.460	11.680	11.770	10.324	802,600
2024-08-21	12.250	12.490	12.150	12.270	10.762	942,200
2024-08-20	11.900	12.260	11.900	12.260	10.754	648,800
2024-08-19	11.760	12.020	11.690	12.000	10.526	555,200

← NewerPage 9 of 21 · 1,242 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.