Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.200	2.270	2.100	2.140	1.744	639,600
2022-06-15	2.190	2.300	2.180	2.230	1.817	822,600
2022-06-14	2.240	2.290	2.150	2.170	1.768	792,300
2022-06-13	2.330	2.360	2.200	2.230	1.817	758,300
2022-06-10	2.360	2.390	2.290	2.330	1.898	868,900
2022-06-09	2.430	2.450	2.350	2.380	1.939	922,000
2022-06-08	2.470	2.530	2.410	2.420	1.972	563,100
2022-06-07	2.510	2.540	2.390	2.490	2.029	825,200
2022-06-06	2.570	2.610	2.470	2.520	2.053	610,500
2022-06-03	2.540	2.640	2.510	2.560	2.086	596,700
2022-06-02	2.640	2.650	2.550	2.550	2.078	402,300
2022-06-01	2.710	2.710	2.560	2.560	2.086	471,800
2022-05-31	2.750	2.780	2.620	2.620	2.135	412,600
2022-05-30	2.700	2.770	2.640	2.740	2.233	429,100
2022-05-27	2.670	2.750	2.660	2.710	2.208	377,900
2022-05-26	2.510	2.680	2.490	2.670	2.176	727,100
2022-05-25	2.450	2.520	2.390	2.490	2.029	495,100
2022-05-24	2.440	2.450	2.320	2.410	1.964	593,400
2022-05-23	2.450	2.490	2.400	2.400	1.956	476,700
2022-05-20	2.510	2.560	2.400	2.430	1.980	656,100
2022-05-19	2.490	2.550	2.430	2.500	2.037	338,500
2022-05-18	2.570	2.570	2.430	2.450	1.996	270,300
2022-05-17	2.580	2.620	2.500	2.510	2.045	497,500
2022-05-16	2.520	2.560	2.450	2.560	2.086	383,100
2022-05-13	2.490	2.550	2.410	2.520	2.053	769,400
2022-05-12	2.370	2.460	2.370	2.460	2.004	485,800
2022-05-11	2.430	2.500	2.360	2.370	1.931	602,500
2022-05-10	2.500	2.530	2.390	2.430	1.980	638,400
2022-05-09	2.600	2.620	2.450	2.470	2.013	1,509,700
2022-05-06	2.790	2.810	2.650	2.650	2.159	765,600
2022-05-05	2.910	2.910	2.790	2.790	2.273	540,700
2022-05-04	2.780	2.940	2.730	2.940	2.395	785,300
2022-05-03	2.900	2.940	2.780	2.800	2.281	595,800
2022-05-02	2.820	2.900	2.690	2.900	2.363	1,414,500
2022-04-29	2.840	3.080	2.840	2.920	2.379	2,269,100
2022-04-28	2.850	2.870	2.740	2.800	2.150	952,300
2022-04-27	2.770	2.860	2.750	2.810	2.158	816,300
2022-04-26	2.810	2.850	2.710	2.710	2.081	431,300
2022-04-25	2.790	2.850	2.720	2.820	2.165	747,400
2022-04-22	2.870	2.910	2.780	2.800	2.150	636,600
2022-04-20	2.930	3.000	2.890	2.890	2.219	634,400
2022-04-19	2.900	3.010	2.860	2.900	2.227	491,700
2022-04-18	2.890	2.930	2.830	2.880	2.212	455,800
2022-04-14	2.840	2.960	2.820	2.880	2.212	642,200
2022-04-13	2.950	2.980	2.840	2.840	2.181	1,460,900
2022-04-12	3.040	3.080	2.880	2.910	2.235	761,300
2022-04-11	3.090	3.090	2.970	3.000	2.304	548,700
2022-04-08	3.070	3.140	2.950	3.100	2.380	936,400
2022-04-07	2.940	3.070	2.920	3.070	2.357	560,100
2022-04-06	3.040	3.050	2.900	2.930	2.250	888,400
2022-04-05	3.180	3.220	3.050	3.050	2.342	632,300
2022-04-04	3.050	3.200	3.050	3.180	2.442	1,185,900
2022-04-01	2.910	3.080	2.910	3.020	2.319	1,370,500
2022-03-31	3.010	3.040	2.900	2.900	2.227	1,087,900
2022-03-30	3.020	3.080	2.980	2.980	2.288	888,700
2022-03-29	2.990	3.080	2.930	3.010	2.311	1,547,200
2022-03-28	2.990	3.000	2.860	2.950	2.265	968,700
2022-03-25	2.900	2.990	2.890	2.960	2.273	1,383,500
2022-03-24	2.770	2.870	2.730	2.850	2.189	1,453,500
2022-03-23	2.700	2.800	2.660	2.750	2.112	1,729,200

← NewerPage 19 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.