Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.960	3.250	2.960	3.250	2.648	2,384,900
2022-09-09	2.780	3.000	2.770	3.000	2.444	1,479,700
2022-09-08	2.800	2.880	2.720	2.740	2.233	676,400
2022-09-06	2.790	2.840	2.710	2.760	2.249	691,300
2022-09-05	2.730	2.900	2.730	2.800	2.281	553,900
2022-09-02	2.840	2.950	2.730	2.750	2.241	2,944,400
2022-09-01	2.900	2.970	2.780	2.840	2.314	1,145,400
2022-08-31	2.960	2.960	2.830	2.910	2.371	476,900
2022-08-30	3.040	3.080	2.890	2.950	2.404	497,200
2022-08-29	2.880	3.050	2.870	3.040	2.477	472,700
2022-08-26	2.860	2.940	2.810	2.890	2.355	438,200
2022-08-25	2.920	2.980	2.840	2.860	2.330	405,300
2022-08-24	2.830	2.950	2.830	2.880	2.347	624,500
2022-08-23	2.900	2.910	2.820	2.830	2.306	541,400
2022-08-22	2.910	2.910	2.720	2.870	2.338	515,300
2022-08-19	2.980	2.980	2.820	2.910	2.371	575,700
2022-08-18	3.060	3.150	2.890	2.980	2.428	795,000
2022-08-17	2.850	3.040	2.810	3.030	2.469	984,700
2022-08-16	2.890	2.960	2.790	2.840	2.314	489,400
2022-08-15	2.770	2.930	2.690	2.890	2.355	637,200
2022-08-12	2.950	2.970	2.720	2.780	2.265	923,700
2022-08-11	2.850	2.940	2.800	2.920	2.379	643,100
2022-08-10	2.820	2.930	2.800	2.840	2.314	955,400
2022-08-09	2.930	2.980	2.670	2.670	2.176	861,900
2022-08-08	2.890	3.020	2.860	2.930	2.387	931,400
2022-08-05	2.730	2.890	2.660	2.890	2.355	821,600
2022-08-04	2.560	2.770	2.560	2.720	2.216	714,700
2022-08-03	2.460	2.590	2.460	2.510	2.045	680,600
2022-08-02	2.460	2.500	2.410	2.470	2.013	284,500
2022-08-01	2.410	2.490	2.370	2.480	2.021	342,600
2022-07-29	2.490	2.500	2.410	2.430	1.980	352,900
2022-07-28	2.380	2.500	2.380	2.500	2.037	267,000
2022-07-27	2.340	2.380	2.290	2.380	1.939	453,800
2022-07-26	2.380	2.390	2.270	2.300	1.874	507,800
2022-07-25	2.460	2.500	2.320	2.320	1.890	529,300
2022-07-22	2.460	2.580	2.430	2.490	2.029	393,900
2022-07-21	2.400	2.480	2.370	2.480	2.021	257,700
2022-07-20	2.210	2.430	2.210	2.430	1.980	416,600
2022-07-19	2.200	2.330	2.180	2.250	1.833	637,800
2022-07-18	2.320	2.420	2.150	2.150	1.752	472,700
2022-07-15	2.410	2.410	2.300	2.320	1.890	345,000
2022-07-14	2.480	2.480	2.330	2.360	1.923	660,500
2022-07-13	2.390	2.480	2.300	2.480	2.021	595,100
2022-07-12	2.250	2.460	2.210	2.380	1.939	602,300
2022-07-11	2.330	2.400	2.250	2.260	1.841	651,700
2022-07-08	2.180	2.360	2.160	2.360	1.923	914,100
2022-07-07	2.060	2.170	2.060	2.170	1.768	811,800
2022-07-06	2.000	2.060	1.970	2.040	1.662	830,200
2022-07-05	1.910	2.000	1.860	1.950	1.589	1,289,200
2022-07-04	1.960	1.980	1.900	1.920	1.564	777,300
2022-07-01	1.940	2.040	1.910	1.960	1.597	1,380,400
2022-06-30	1.960	1.980	1.900	1.920	1.564	1,030,300
2022-06-29	2.030	2.030	1.940	1.950	1.589	932,300
2022-06-28	2.150	2.170	2.010	2.020	1.646	1,589,500
2022-06-27	2.170	2.200	2.110	2.140	1.744	522,800
2022-06-24	2.200	2.250	2.150	2.150	1.752	528,000
2022-06-23	2.170	2.220	2.120	2.210	1.801	339,100
2022-06-22	2.140	2.260	2.080	2.160	1.760	465,400
2022-06-21	2.170	2.210	2.110	2.170	1.768	302,600
2022-06-20	2.140	2.200	2.090	2.170	1.768	389,700

← NewerPage 18 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.