Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil · Delayed Price · Currency is BRL 14.61
+0.19 (1.32%)
At close: Oct 31, 2025
BVMF:PLPL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.45 | 14.71 | 14.28 | 14.61 | 14.61 | 1.32% | 1,212,900 |
| Oct 30, 2025 | 14.42 | 14.79 | 14.27 | 14.42 | 14.42 | -0.55% | 887,200 |
| Oct 29, 2025 | 14.44 | 14.86 | 14.42 | 14.50 | 14.50 | 0.42% | 1,177,600 |
| Oct 28, 2025 | 15.10 | 15.12 | 14.44 | 14.44 | 14.44 | -4.24% | 1,874,600 |
| Oct 27, 2025 | 15.34 | 15.42 | 15.02 | 15.08 | 15.08 | -0.13% | 805,600 |
| Oct 24, 2025 | 15.50 | 15.74 | 15.06 | 15.10 | 15.10 | -2.27% | 1,201,600 |
| Oct 23, 2025 | 15.19 | 15.68 | 15.15 | 15.45 | 15.45 | 1.85% | 1,615,300 |
| Oct 22, 2025 | 14.90 | 15.17 | 14.75 | 15.17 | 15.17 | 2.71% | 643,600 |
| Oct 21, 2025 | 14.81 | 15.44 | 14.59 | 14.77 | 14.77 | -3.02% | 1,281,200 |
| Oct 20, 2025 | 14.81 | 15.44 | 14.81 | 15.23 | 15.23 | 3.25% | 1,232,100 |
| Oct 17, 2025 | 14.38 | 14.75 | 14.18 | 14.75 | 14.75 | 1.79% | 1,210,600 |
| Oct 16, 2025 | 14.48 | 14.81 | 14.30 | 14.49 | 14.49 | -0.75% | 828,800 |
| Oct 15, 2025 | 14.74 | 14.77 | 14.47 | 14.60 | 14.60 | -0.14% | 1,096,800 |
| Oct 14, 2025 | 14.89 | 14.89 | 14.55 | 14.62 | 14.62 | -2.01% | 784,500 |
| Oct 13, 2025 | 14.96 | 15.29 | 14.82 | 14.92 | 14.92 | -0.20% | 760,500 |
| Oct 10, 2025 | 14.91 | 15.17 | 14.65 | 14.95 | 14.95 | 1.15% | 930,000 |
| Oct 9, 2025 | 15.56 | 15.60 | 14.66 | 14.78 | 14.78 | -4.03% | 1,414,800 |
| Oct 8, 2025 | 15.56 | 15.60 | 15.13 | 15.40 | 15.40 | -0.84% | 1,299,400 |
| Oct 7, 2025 | 16.08 | 16.08 | 15.21 | 15.53 | 15.53 | -3.84% | 1,476,900 |
| Oct 6, 2025 | 16.53 | 16.74 | 15.94 | 16.15 | 16.15 | -3.00% | 953,500 |
| Oct 3, 2025 | 16.51 | 16.80 | 16.40 | 16.65 | 16.65 | 0.91% | 1,172,600 |
| Oct 2, 2025 | 17.28 | 17.42 | 16.46 | 16.50 | 16.50 | -4.84% | 866,500 |
| Oct 1, 2025 | 16.99 | 17.43 | 16.99 | 17.34 | 17.34 | 1.58% | 821,400 |
| Sep 30, 2025 | 16.73 | 17.35 | 16.73 | 17.07 | 17.07 | 0.71% | 822,600 |
| Sep 29, 2025 | 17.00 | 17.16 | 16.61 | 16.95 | 16.95 | 0.47% | 530,300 |
| Sep 26, 2025 | 16.60 | 16.88 | 16.59 | 16.87 | 16.87 | 2.24% | 440,300 |
| Sep 25, 2025 | 16.64 | 16.83 | 16.34 | 16.50 | 16.50 | -0.30% | 480,300 |
| Sep 24, 2025 | 16.70 | 17.07 | 16.41 | 16.55 | 16.55 | -0.60% | 918,600 |
| Sep 23, 2025 | 17.51 | 17.51 | 16.65 | 16.65 | 16.65 | -3.25% | 1,024,200 |
| Sep 22, 2025 | 17.84 | 17.87 | 16.95 | 17.21 | 17.21 | -3.53% | 684,200 |
| Sep 19, 2025 | 17.43 | 17.84 | 17.32 | 17.84 | 17.84 | 1.88% | 421,900 |
| Sep 18, 2025 | 17.99 | 17.99 | 17.44 | 17.51 | 17.51 | -2.72% | 1,000,100 |
| Sep 17, 2025 | 17.70 | 18.02 | 17.40 | 18.00 | 18.00 | 1.87% | 1,006,300 |
| Sep 16, 2025 | 17.77 | 17.98 | 17.22 | 17.67 | 17.67 | -0.34% | 968,900 |
| Sep 15, 2025 | 16.97 | 17.73 | 16.66 | 17.73 | 17.73 | 6.29% | 1,750,200 |
| Sep 12, 2025 | 16.25 | 16.71 | 16.20 | 16.68 | 16.68 | 2.02% | 1,198,200 |
| Sep 11, 2025 | 15.98 | 16.37 | 15.91 | 16.35 | 16.35 | 3.15% | 1,123,300 |
| Sep 10, 2025 | 15.05 | 15.99 | 14.99 | 15.85 | 15.85 | 5.39% | 1,199,700 |
| Sep 9, 2025 | 15.41 | 15.43 | 14.90 | 15.04 | 15.04 | -2.08% | 815,100 |
| Sep 8, 2025 | 15.47 | 15.53 | 15.00 | 15.36 | 15.36 | -0.19% | 689,000 |
| Sep 5, 2025 | 15.15 | 15.82 | 15.15 | 15.39 | 15.39 | 2.19% | 1,079,700 |
| Sep 4, 2025 | 14.99 | 15.25 | 14.81 | 15.06 | 15.06 | 0.80% | 736,200 |
| Sep 3, 2025 | 14.66 | 15.17 | 14.61 | 14.94 | 14.94 | 1.77% | 1,376,600 |
| Sep 2, 2025 | 13.87 | 14.68 | 13.65 | 14.68 | 14.68 | 5.61% | 1,629,700 |
| Sep 1, 2025 | 14.55 | 14.63 | 13.90 | 13.90 | 13.90 | -3.94% | 1,066,100 |
| Aug 29, 2025 | 14.45 | 14.75 | 14.17 | 14.47 | 14.47 | -0.69% | 1,801,200 |
| Aug 28, 2025 | 14.63 | 15.17 | 14.52 | 14.57 | 14.57 | - | 1,442,700 |
| Aug 27, 2025 | 14.05 | 14.64 | 13.85 | 14.57 | 14.57 | 4.74% | 1,673,100 |
| Aug 26, 2025 | 13.15 | 13.99 | 13.12 | 13.91 | 13.91 | 5.78% | 1,087,400 |
| Aug 25, 2025 | 13.31 | 13.45 | 13.03 | 13.15 | 13.15 | -0.45% | 602,900 |