Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	7.970	8.710	7.940	8.630	7.229	1,792,000
2023-06-02	7.590	7.790	7.550	7.600	6.366	593,100
2023-06-01	7.530	7.640	7.370	7.600	6.366	833,600
2023-05-31	7.230	7.680	7.210	7.530	6.307	1,520,300
2023-05-30	7.350	7.430	7.160	7.300	6.115	879,400
2023-05-29	7.350	7.350	7.160	7.310	6.123	800,200
2023-05-26	6.880	7.350	6.810	7.350	6.157	1,711,700
2023-05-25	6.540	6.960	6.540	6.830	5.721	1,037,300
2023-05-24	6.780	6.780	6.450	6.540	5.478	946,800
2023-05-23	6.850	6.930	6.700	6.740	5.646	415,300
2023-05-22	6.940	6.960	6.730	6.800	5.696	465,100
2023-05-19	6.890	6.990	6.720	6.950	5.822	774,600
2023-05-18	6.860	7.000	6.580	6.870	5.755	1,158,800
2023-05-17	6.810	6.910	6.690	6.840	5.729	559,000
2023-05-16	6.750	6.970	6.540	6.810	5.704	1,339,400
2023-05-15	6.270	6.840	6.240	6.750	5.654	1,290,600
2023-05-12	6.620	6.690	6.260	6.260	5.244	1,099,100
2023-05-11	6.280	6.650	6.240	6.490	5.436	1,156,800
2023-05-10	6.200	6.340	6.120	6.200	5.193	522,600
2023-05-09	6.370	6.450	6.140	6.220	5.210	580,500
2023-05-08	6.250	6.440	6.210	6.300	5.277	588,100
2023-05-05	6.070	6.300	6.060	6.230	5.218	331,100
2023-05-04	6.010	6.250	5.970	6.120	5.126	668,400
2023-05-03	5.800	6.090	5.780	6.000	5.026	414,000
2023-05-02	6.040	6.070	5.790	5.870	4.917	577,300
2023-04-28	5.880	6.140	5.830	6.120	5.126	629,800
2023-04-27	5.640	5.960	5.580	5.870	4.783	1,065,400
2023-04-26	5.600	5.680	5.480	5.650	4.604	556,300
2023-04-25	5.950	5.950	5.610	5.650	4.604	587,700
2023-04-24	5.930	5.990	5.790	5.930	4.832	1,105,400
2023-04-20	6.440	6.440	5.840	6.040	4.921	2,096,500
2023-04-19	6.310	6.550	6.080	6.400	5.215	1,131,400
2023-04-18	6.740	6.740	6.350	6.360	5.182	755,800
2023-04-17	6.810	6.810	6.560	6.650	5.418	859,100
2023-04-14	6.610	7.100	6.480	6.760	5.508	2,434,500
2023-04-13	6.400	6.620	6.270	6.500	5.296	1,546,300
2023-04-12	6.250	6.430	6.080	6.350	5.174	1,140,800
2023-04-11	5.860	6.360	5.860	6.170	5.027	1,711,400
2023-04-10	5.870	5.980	5.800	5.800	4.726	219,900
2023-04-06	5.900	5.950	5.750	5.870	4.783	426,400
2023-04-05	5.900	5.980	5.780	5.900	4.807	539,500
2023-04-04	5.560	6.050	5.480	5.980	4.872	1,379,000
2023-04-03	5.730	5.800	5.460	5.530	4.506	681,900
2023-03-31	5.900	5.900	5.600	5.780	4.709	409,100
2023-03-30	5.790	6.090	5.670	5.870	4.783	1,795,800
2023-03-29	5.850	5.850	5.550	5.650	4.604	630,300
2023-03-28	5.550	6.070	5.540	5.850	4.766	1,778,100
2023-03-27	5.690	5.740	5.520	5.630	4.587	1,000,000
2023-03-24	5.750	5.850	5.600	5.650	4.604	1,040,900
2023-03-23	5.520	5.880	5.500	5.780	4.709	3,451,900
2023-03-22	5.150	5.490	5.150	5.460	4.449	1,459,100
2023-03-21	5.140	5.350	5.090	5.120	4.172	1,045,000
2023-03-20	5.180	5.330	5.070	5.190	4.229	791,400
2023-03-17	5.030	5.280	4.940	5.140	4.188	2,185,000
2023-03-16	4.490	4.850	4.490	4.800	3.911	1,375,900
2023-03-15	4.440	4.580	4.330	4.490	3.658	384,300
2023-03-14	4.490	4.570	4.320	4.460	3.634	328,100
2023-03-13	4.580	4.680	4.440	4.440	3.618	562,000
2023-03-10	4.520	4.590	4.300	4.590	3.740	324,300
2023-03-09	4.540	4.640	4.470	4.540	3.699	291,600

← NewerPage 15 of 21 · 1,241 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.