Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	10.000	10.000	9.660	9.670	8.100	427,900
2023-08-29	9.920	10.030	9.760	9.950	8.334	617,200
2023-08-28	9.920	10.100	9.840	9.920	8.309	690,500
2023-08-25	10.570	10.570	9.880	9.880	8.276	744,200
2023-08-24	10.350	10.790	10.220	10.510	8.804	2,420,700
2023-08-23	10.320	10.620	10.220	10.320	8.644	907,900
2023-08-22	10.000	10.430	9.990	10.240	8.577	836,000
2023-08-21	10.300	10.420	9.940	10.000	8.376	545,000
2023-08-18	10.050	10.300	9.530	10.250	8.586	2,524,800
2023-08-17	10.520	10.640	10.020	10.070	8.435	895,200
2023-08-16	10.740	11.210	10.320	10.390	8.703	1,757,100
2023-08-15	10.650	10.950	10.510	10.730	8.988	1,114,800
2023-08-14	10.890	11.120	10.110	10.760	9.013	2,879,700
2023-08-11	11.960	12.000	10.980	11.200	9.381	1,872,200
2023-08-10	11.350	11.680	11.350	11.680	9.784	715,100
2023-08-09	11.570	11.890	11.340	11.340	9.499	666,100
2023-08-08	11.280	11.710	11.000	11.550	9.675	614,400
2023-08-07	11.320	11.660	11.150	11.280	9.448	703,200
2023-08-04	10.860	11.460	10.860	11.230	9.407	940,700
2023-08-03	11.330	11.640	10.940	10.940	9.164	1,004,800
2023-08-02	11.420	11.550	11.100	11.290	9.457	676,100
2023-08-01	11.350	11.500	11.140	11.420	9.566	689,200
2023-07-31	11.200	11.430	11.100	11.380	9.532	612,800
2023-07-28	10.490	11.250	10.490	11.200	9.381	1,572,800
2023-07-27	10.810	11.080	10.430	10.450	8.753	598,600
2023-07-26	10.820	10.820	10.460	10.750	9.005	520,200
2023-07-25	10.990	11.320	10.820	10.820	9.063	1,405,600
2023-07-24	10.900	10.930	10.580	10.900	9.130	765,300
2023-07-21	10.190	11.130	10.090	10.900	9.130	2,120,800
2023-07-20	10.260	10.520	10.010	10.190	8.535	350,600
2023-07-19	10.400	10.460	10.180	10.260	8.594	731,900
2023-07-18	10.000	10.440	9.930	10.420	8.728	756,700
2023-07-17	9.560	10.090	9.340	10.020	8.393	766,900
2023-07-14	9.940	9.940	9.450	9.520	7.974	518,600
2023-07-13	9.640	10.090	9.640	9.870	8.267	881,000
2023-07-12	9.550	9.980	9.550	9.630	8.066	1,439,200
2023-07-11	9.440	9.590	9.000	9.560	8.008	754,900
2023-07-10	9.480	9.690	9.360	9.520	7.974	566,700
2023-07-07	9.480	9.820	9.400	9.420	7.891	822,700
2023-07-06	9.430	9.590	9.160	9.400	7.874	884,000
2023-07-05	9.170	9.620	9.040	9.450	7.916	730,000
2023-07-04	8.750	9.360	8.680	9.200	7.706	1,057,300
2023-07-03	9.500	9.560	8.730	8.880	7.438	1,217,300
2023-06-30	9.400	9.640	9.400	9.530	7.983	664,200
2023-06-29	9.220	9.500	9.150	9.350	7.832	707,200
2023-06-28	9.110	9.370	8.980	9.150	7.664	784,200
2023-06-27	9.350	9.610	8.960	9.060	7.589	1,045,800
2023-06-26	9.420	9.570	9.280	9.320	7.807	397,100
2023-06-23	9.330	9.640	9.330	9.520	7.974	1,094,400
2023-06-22	9.760	9.760	9.320	9.490	7.949	1,328,000
2023-06-21	9.320	10.100	9.130	9.850	8.251	2,602,500
2023-06-20	9.050	9.320	8.920	9.320	7.807	2,196,100
2023-06-19	9.210	9.260	9.010	9.010	7.547	611,600
2023-06-16	9.170	9.360	9.090	9.200	7.706	1,321,800
2023-06-15	9.150	9.510	9.060	9.140	7.656	2,040,100
2023-06-14	8.540	9.220	8.540	9.120	7.639	1,752,700
2023-06-13	8.370	8.690	8.290	8.500	7.120	1,461,100
2023-06-12	8.310	8.480	8.230	8.330	6.977	893,600
2023-06-09	8.640	8.640	8.290	8.320	6.969	635,600
2023-06-07	8.650	8.800	8.470	8.520	7.137	768,400

← NewerPage 14 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.