Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	4.300	4.550	4.300	4.550	3.707	493,200
2023-03-07	4.260	4.390	4.220	4.330	3.528	354,200
2023-03-06	4.300	4.380	4.220	4.310	3.512	421,300
2023-03-03	4.200	4.300	4.090	4.300	3.504	252,600
2023-03-02	4.180	4.200	4.070	4.150	3.381	520,000
2023-03-01	4.430	4.430	4.060	4.150	3.381	474,300
2023-02-28	4.430	4.540	4.390	4.390	3.577	127,600
2023-02-27	4.440	4.580	4.310	4.480	3.650	355,600
2023-02-24	4.440	4.460	4.270	4.440	3.618	507,300
2023-02-23	4.330	4.450	4.240	4.450	3.626	231,800
2023-02-22	4.420	4.420	4.120	4.330	3.528	223,200
2023-02-17	4.270	4.470	4.270	4.380	3.569	183,300
2023-02-16	4.380	4.440	4.320	4.330	3.528	279,000
2023-02-15	4.120	4.370	4.100	4.370	3.561	153,700
2023-02-14	4.200	4.220	3.990	4.180	3.406	234,000
2023-02-13	4.180	4.250	4.080	4.190	3.414	213,500
2023-02-10	4.150	4.250	4.100	4.180	3.406	128,700
2023-02-08	4.370	4.480	4.310	4.350	3.544	333,300
2023-02-07	4.370	4.420	4.300	4.360	3.552	211,100
2023-02-06	4.420	4.460	4.290	4.440	3.618	253,600
2023-02-03	4.610	4.610	4.460	4.460	3.634	184,200
2023-02-02	4.520	4.680	4.510	4.610	3.756	231,900
2023-02-01	4.740	4.740	4.480	4.570	3.724	312,500
2023-01-31	4.400	4.660	4.350	4.650	3.789	416,700
2023-01-30	4.590	4.680	4.400	4.400	3.585	279,400
2023-01-27	4.670	4.690	4.520	4.620	3.764	237,600
2023-01-26	4.740	4.770	4.560	4.650	3.789	438,000
2023-01-25	4.550	4.750	4.490	4.700	3.829	709,600
2023-01-24	4.490	4.620	4.420	4.580	3.732	329,700
2023-01-23	4.270	4.570	4.260	4.490	3.658	427,800
2023-01-20	4.350	4.400	4.190	4.230	3.447	918,700
2023-01-19	4.430	4.550	4.350	4.370	3.561	537,700
2023-01-18	4.580	4.620	4.430	4.530	3.691	1,459,100
2023-01-17	4.260	4.590	4.260	4.500	3.667	728,800
2023-01-16	4.160	4.210	4.050	4.190	3.414	232,400
2023-01-13	4.160	4.230	4.070	4.160	3.390	214,700
2023-01-12	4.160	4.220	4.030	4.150	3.381	241,300
2023-01-11	3.950	4.220	3.930	4.180	3.406	768,900
2023-01-10	3.850	4.040	3.780	3.970	3.235	152,800
2023-01-09	3.790	3.940	3.710	3.920	3.194	238,900
2023-01-06	3.730	3.970	3.710	3.850	3.137	479,000
2023-01-05	3.700	3.810	3.650	3.740	3.047	146,900
2023-01-04	3.760	3.880	3.630	3.640	2.966	319,500
2023-01-03	3.870	4.020	3.770	3.770	3.072	323,100
2023-01-02	3.950	3.980	3.650	3.980	3.243	310,200
2022-12-29	3.870	3.990	3.780	3.980	3.243	238,900
2022-12-28	3.800	3.900	3.770	3.900	3.178	162,100
2022-12-27	3.960	3.960	3.700	3.750	3.055	151,900
2022-12-26	4.080	4.080	3.830	3.880	3.161	93,000
2022-12-23	3.680	4.000	3.590	4.000	3.259	482,300
2022-12-22	3.630	3.690	3.570	3.690	3.007	111,300
2022-12-21	3.700	3.760	3.590	3.660	2.982	226,000
2022-12-20	3.520	3.800	3.480	3.750	3.055	591,000
2022-12-19	3.450	3.540	3.340	3.530	2.876	207,200
2022-12-16	3.530	3.530	3.320	3.400	2.770	337,700
2022-12-15	3.500	3.610	3.440	3.550	2.893	177,800
2022-12-14	3.430	3.580	3.320	3.500	2.852	660,300
2022-12-13	3.570	3.680	3.410	3.440	2.803	383,300
2022-12-12	3.600	3.640	3.360	3.480	2.835	477,300
2022-12-09	3.580	3.700	3.470	3.600	2.933	343,800

← NewerPage 16 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.