Plano & Plano Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	2.680	2.700	2.650	2.690	2.066	994,900
2022-03-21	2.710	2.740	2.610	2.630	2.020	1,453,700
2022-03-18	2.530	2.680	2.490	2.680	2.058	2,742,300
2022-03-17	2.650	2.670	2.470	2.490	1.912	3,066,900
2022-03-16	2.650	2.700	2.560	2.650	2.035	1,782,600
2022-03-15	2.670	2.700	2.550	2.640	2.027	1,483,400
2022-03-14	2.870	2.870	2.610	2.610	2.004	817,700
2022-03-11	3.080	3.080	2.750	2.800	2.150	1,471,800
2022-03-10	3.100	3.100	2.970	3.070	2.357	375,000
2022-03-09	3.000	3.140	3.000	3.100	2.380	684,900
2022-03-08	2.980	3.040	2.910	2.980	2.288	449,600
2022-03-07	3.130	3.130	2.950	2.950	2.265	793,400
2022-03-04	3.150	3.170	3.050	3.130	2.404	445,800
2022-03-03	3.170	3.260	3.150	3.150	2.419	482,800
2022-03-02	3.150	3.210	3.040	3.210	2.465	263,800
2022-02-25	3.150	3.190	3.130	3.150	2.419	660,300
2022-02-24	3.170	3.260	3.020	3.170	2.434	673,200
2022-02-23	3.280	3.380	3.240	3.240	2.488	426,400
2022-02-22	3.280	3.400	3.250	3.340	2.565	332,900
2022-02-21	3.500	3.500	3.210	3.280	2.519	519,000
2022-02-18	3.550	3.550	3.410	3.500	2.688	258,400
2022-02-17	3.590	3.600	3.480	3.490	2.680	378,200
2022-02-16	3.540	3.610	3.510	3.610	2.772	368,900
2022-02-15	3.420	3.610	3.420	3.610	2.772	635,800
2022-02-14	3.500	3.540	3.400	3.400	2.611	522,000
2022-02-11	3.730	3.740	3.460	3.500	2.688	639,400
2022-02-10	3.800	3.820	3.630	3.710	2.849	548,900
2022-02-09	3.840	3.960	3.730	3.800	2.918	551,200
2022-02-08	3.740	3.860	3.700	3.840	2.949	666,300
2022-02-07	3.720	3.880	3.720	3.770	2.895	595,900
2022-02-04	3.790	3.800	3.540	3.780	2.903	700,500
2022-02-03	3.780	3.880	3.720	3.770	2.895	893,100
2022-02-02	3.760	3.880	3.660	3.780	2.903	579,700
2022-02-01	3.820	3.900	3.750	3.750	2.880	646,200
2022-01-31	3.620	3.830	3.550	3.800	2.918	833,200
2022-01-28	3.600	3.630	3.500	3.620	2.780	368,800
2022-01-27	3.470	3.640	3.470	3.620	2.780	932,400
2022-01-26	3.480	3.600	3.440	3.480	2.672	1,067,900
2022-01-25	3.310	3.450	3.250	3.450	2.649	564,200
2022-01-24	3.330	3.340	3.190	3.310	2.542	671,600
2022-01-21	3.180	3.370	3.170	3.370	2.588	1,038,600
2022-01-20	3.040	3.250	3.010	3.210	2.465	1,878,700
2022-01-19	3.050	3.110	2.960	3.030	2.327	1,743,300
2022-01-18	3.250	3.270	2.970	3.000	2.304	1,611,000
2022-01-17	3.270	3.270	3.150	3.210	2.465	427,400
2022-01-14	3.160	3.260	3.050	3.150	2.419	622,200
2022-01-13	3.110	3.170	3.050	3.160	2.427	356,700
2022-01-12	3.090	3.180	3.060	3.150	2.419	488,100
2022-01-11	2.900	3.100	2.850	3.100	2.380	734,100
2022-01-10	3.030	3.030	2.780	2.900	2.227	1,011,200
2022-01-07	2.750	3.040	2.610	3.040	2.334	1,327,100
2022-01-06	2.870	2.930	2.690	2.760	2.119	1,364,100
2022-01-05	3.130	3.130	2.720	2.810	2.158	1,402,100
2022-01-04	3.190	3.190	3.050	3.050	2.342	581,400
2022-01-03	3.250	3.280	3.100	3.110	2.388	599,500
2021-12-30	3.310	3.360	3.250	3.250	2.496	609,400
2021-12-29	3.230	3.300	3.170	3.300	2.534	475,600
2021-12-28	3.180	3.260	3.170	3.200	2.457	405,200
2021-12-27	3.240	3.270	3.150	3.180	2.442	308,900
2021-12-23	3.280	3.290	3.180	3.180	2.442	285,300

← NewerPage 20 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.