Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	3.590	3.590	3.420	3.590	2.925	527,700
2022-12-07	3.560	3.670	3.530	3.590	2.925	311,300
2022-12-06	3.590	3.660	3.520	3.620	2.950	216,800
2022-12-05	3.760	3.760	3.550	3.580	2.917	491,300
2022-12-02	3.660	3.820	3.660	3.760	3.064	198,600
2022-12-01	3.650	3.720	3.590	3.680	2.998	275,800
2022-11-30	3.680	3.790	3.580	3.700	3.015	264,400
2022-11-29	3.670	3.800	3.640	3.740	3.047	202,200
2022-11-28	3.620	3.690	3.580	3.630	2.958	140,900
2022-11-25	3.910	3.920	3.640	3.670	2.990	244,400
2022-11-24	3.700	3.910	3.700	3.910	3.186	186,800
2022-11-23	3.720	3.750	3.530	3.690	3.007	707,400
2022-11-22	3.950	3.990	3.650	3.710	3.023	552,300
2022-11-21	3.670	3.950	3.670	3.950	3.218	424,000
2022-11-18	3.900	4.030	3.640	3.640	2.966	926,500
2022-11-17	3.780	3.860	3.520	3.800	3.096	2,567,400
2022-11-16	4.200	4.320	3.840	3.900	3.178	1,626,800
2022-11-14	4.070	4.360	4.060	4.280	3.487	828,700
2022-11-11	4.050	4.490	3.980	4.190	3.414	1,834,200
2022-11-10	4.710	4.710	4.020	4.020	3.275	1,743,100
2022-11-09	4.540	4.800	4.500	4.800	3.911	1,263,400
2022-11-08	4.800	4.800	4.460	4.530	3.691	744,600
2022-11-07	4.750	4.830	4.560	4.800	3.911	2,042,800
2022-11-04	4.800	4.840	4.650	4.750	3.870	876,400
2022-11-03	4.670	4.830	4.490	4.740	3.862	789,600
2022-11-01	4.600	4.780	4.280	4.650	3.789	1,330,200
2022-10-31	4.150	4.580	4.120	4.560	3.715	2,141,400
2022-10-28	4.020	4.170	4.000	4.170	3.398	670,300
2022-10-27	4.020	4.170	3.940	4.050	3.300	417,700
2022-10-26	4.040	4.110	3.910	4.000	3.259	609,100
2022-10-25	4.020	4.280	3.970	4.050	3.300	447,300
2022-10-24	3.980	4.080	3.880	4.060	3.308	677,900
2022-10-21	3.940	4.100	3.920	4.030	3.284	444,200
2022-10-20	4.090	4.090	3.910	4.000	3.259	580,400
2022-10-19	3.990	4.030	3.830	4.030	3.284	930,600
2022-10-18	4.140	4.180	3.920	4.000	3.259	868,200
2022-10-17	4.230	4.270	4.080	4.110	3.349	922,800
2022-10-14	4.260	4.400	4.180	4.200	3.422	1,280,800
2022-10-13	4.100	4.200	3.990	4.170	3.398	543,200
2022-10-11	4.050	4.150	3.890	4.130	3.365	535,800
2022-10-10	4.300	4.350	4.070	4.090	3.332	620,100
2022-10-07	4.440	4.440	4.260	4.300	3.504	614,700
2022-10-06	4.320	4.490	4.290	4.480	3.650	679,900
2022-10-05	4.200	4.360	4.180	4.280	3.487	572,800
2022-10-04	4.340	4.450	4.210	4.280	3.487	1,113,300
2022-10-03	4.090	4.420	4.090	4.340	3.536	1,210,800
2022-09-30	3.930	4.140	3.870	4.050	3.300	902,800
2022-09-29	3.950	3.980	3.830	3.940	3.210	806,000
2022-09-28	3.810	4.080	3.710	3.980	3.243	674,300
2022-09-27	4.020	4.120	3.810	3.850	3.137	1,004,800
2022-09-26	4.170	4.190	3.950	4.000	3.259	1,133,200
2022-09-23	3.950	4.170	3.830	4.170	3.398	1,032,200
2022-09-22	3.940	4.030	3.820	4.000	3.259	1,029,500
2022-09-21	3.670	4.000	3.570	3.900	3.178	2,696,900
2022-09-20	3.500	3.660	3.450	3.660	2.982	2,182,000
2022-09-19	3.400	3.550	3.400	3.510	2.860	988,800
2022-09-16	3.350	3.540	3.350	3.490	2.844	682,000
2022-09-15	3.430	3.480	3.270	3.480	2.835	1,041,000
2022-09-14	3.140	3.540	3.140	3.440	2.803	1,339,900
2022-09-13	3.170	3.230	3.070	3.200	2.607	596,500

← NewerPage 17 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.