Plano & Plano Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 3.280 | 3.290 | 3.180 | 3.180 | 2.442 | 285,300 |
| 2021-12-22 | 3.230 | 3.320 | 3.130 | 3.260 | 2.503 | 473,600 |
| 2021-12-21 | 3.340 | 3.380 | 3.170 | 3.200 | 2.457 | 588,000 |
| 2021-12-20 | 3.440 | 3.440 | 3.310 | 3.310 | 2.542 | 340,900 |
| 2021-12-17 | 3.370 | 3.450 | 3.230 | 3.450 | 2.649 | 829,500 |
| 2021-12-16 | 3.460 | 3.540 | 3.340 | 3.340 | 2.565 | 429,400 |
| 2021-12-15 | 3.410 | 3.420 | 3.210 | 3.420 | 2.626 | 671,400 |
| 2021-12-14 | 3.450 | 3.620 | 3.230 | 3.350 | 2.572 | 1,587,400 |
| 2021-12-13 | 3.410 | 3.480 | 3.340 | 3.450 | 2.649 | 358,600 |
| 2021-12-10 | 3.320 | 3.560 | 3.290 | 3.410 | 2.619 | 1,547,000 |
| 2021-12-09 | 3.190 | 3.310 | 3.160 | 3.280 | 2.519 | 996,000 |
| 2021-12-08 | 3.290 | 3.430 | 3.200 | 3.200 | 2.457 | 1,752,100 |
| 2021-12-07 | 3.400 | 3.450 | 3.230 | 3.300 | 2.534 | 788,900 |
| 2021-12-06 | 3.310 | 3.410 | 3.220 | 3.410 | 2.619 | 697,100 |
| 2021-12-03 | 3.130 | 3.290 | 3.130 | 3.290 | 2.526 | 664,800 |
| 2021-12-02 | 2.980 | 3.160 | 2.980 | 3.070 | 2.357 | 844,200 |
| 2021-12-01 | 3.090 | 3.150 | 2.930 | 2.980 | 2.288 | 741,800 |
| 2021-11-30 | 3.130 | 3.180 | 2.930 | 3.060 | 2.350 | 1,207,700 |
| 2021-11-29 | 3.350 | 3.350 | 3.070 | 3.130 | 2.404 | 978,200 |
| 2021-11-26 | 3.360 | 3.360 | 3.150 | 3.160 | 2.427 | 1,126,700 |
| 2021-11-25 | 3.320 | 3.460 | 3.300 | 3.460 | 2.657 | 637,000 |
| 2021-11-24 | 3.290 | 3.330 | 3.170 | 3.330 | 2.557 | 870,500 |
| 2021-11-23 | 3.310 | 3.340 | 3.160 | 3.250 | 2.496 | 1,320,000 |
| 2021-11-22 | 3.300 | 3.370 | 3.140 | 3.330 | 2.557 | 510,000 |
| 2021-11-19 | 3.230 | 3.420 | 3.220 | 3.280 | 2.519 | 1,140,100 |
| 2021-11-18 | 3.390 | 3.440 | 3.110 | 3.220 | 2.473 | 1,529,500 |
| 2021-11-17 | 3.450 | 3.480 | 3.250 | 3.320 | 2.549 | 998,300 |
| 2021-11-16 | 3.480 | 3.500 | 3.290 | 3.390 | 2.603 | 968,900 |
| 2021-11-12 | 3.480 | 3.700 | 3.390 | 3.480 | 2.672 | 1,627,500 |
| 2021-11-11 | 3.240 | 3.550 | 3.210 | 3.550 | 2.726 | 1,607,300 |
| 2021-11-10 | 3.100 | 3.240 | 3.070 | 3.180 | 2.442 | 1,384,800 |
| 2021-11-09 | 3.000 | 3.090 | 2.980 | 3.080 | 2.365 | 1,129,300 |
| 2021-11-08 | 3.060 | 3.120 | 2.960 | 2.980 | 2.288 | 862,700 |
| 2021-11-05 | 3.130 | 3.170 | 3.050 | 3.060 | 2.350 | 888,700 |
| 2021-11-04 | 3.280 | 3.340 | 3.050 | 3.070 | 2.357 | 1,296,900 |
| 2021-11-03 | 3.170 | 3.400 | 3.140 | 3.340 | 2.565 | 1,155,800 |
| 2021-11-01 | 3.070 | 3.220 | 3.050 | 3.220 | 2.473 | 821,400 |
| 2021-10-29 | 3.080 | 3.100 | 3.000 | 3.040 | 2.334 | 687,000 |
| 2021-10-28 | 3.150 | 3.160 | 3.030 | 3.050 | 2.342 | 490,500 |
| 2021-10-27 | 3.170 | 3.260 | 3.120 | 3.150 | 2.419 | 600,800 |
| 2021-10-26 | 3.250 | 3.250 | 3.100 | 3.170 | 2.434 | 913,800 |
| 2021-10-25 | 3.280 | 3.300 | 3.190 | 3.260 | 2.503 | 1,291,000 |
| 2021-10-22 | 3.490 | 3.490 | 3.130 | 3.200 | 2.457 | 4,990,700 |
| 2021-10-21 | 3.490 | 3.510 | 3.320 | 3.500 | 2.688 | 1,095,100 |
| 2021-10-20 | 3.650 | 3.670 | 3.520 | 3.540 | 2.718 | 1,267,700 |
| 2021-10-19 | 3.870 | 3.910 | 3.610 | 3.620 | 2.780 | 2,099,200 |
| 2021-10-18 | 3.740 | 3.880 | 3.660 | 3.870 | 2.972 | 1,800,800 |
| 2021-10-15 | 3.730 | 3.750 | 3.690 | 3.750 | 2.880 | 565,300 |
| 2021-10-14 | 3.730 | 3.760 | 3.630 | 3.700 | 2.841 | 1,007,800 |
← NewerPage 21 of 21 · 1,249 trading days
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.