Skip to main content
logo
Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.38
+0.22 (1.45%)
At close: Dec 12, 2025

BVMF:PLPL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202515.0715.6615.0715.3815.381.45%899,000
Dec 11, 202515.0015.2814.9315.1615.161.74%1,257,000
Dec 10, 202515.0715.0914.7814.9014.900.07%764,000
Dec 9, 202514.9115.0614.4414.8914.89-2.04%1,290,700
Dec 8, 202515.5015.7315.0915.2015.20-0.07%1,026,000
Dec 5, 202516.4016.4515.2115.2115.21-7.14%1,805,900
Dec 4, 202515.8216.4515.8216.3816.384.26%1,221,700
Dec 3, 202516.3716.4515.7015.7115.71-3.97%1,481,900
Dec 2, 202516.1216.5616.0716.3616.361.49%1,615,400
Dec 1, 202515.9416.4115.6316.1216.121.13%1,243,800
Nov 28, 202515.7116.4815.5215.9415.941.53%1,506,400
Nov 27, 202515.7015.9015.5715.7015.700.06%452,500
Nov 26, 202515.1115.8415.1115.6915.693.50%858,700
Nov 25, 202515.0915.4615.0315.1615.160.53%760,200
Nov 24, 202514.7915.0814.6915.0815.082.03%645,200
Nov 21, 202514.9114.9214.4314.7814.78-0.47%1,176,700
Nov 19, 202515.3815.4214.7114.8514.85-3.32%3,986,100
Nov 18, 202515.4215.7415.1915.3615.36-2.10%1,204,800
Nov 17, 202516.0216.0215.5515.6915.69-2.06%723,000
Nov 14, 202515.7716.2115.6116.0216.021.78%1,363,700
Nov 13, 202515.0015.9614.8115.7415.743.69%3,191,700
Nov 12, 202515.6615.6615.0915.1815.18-2.38%1,365,200
Nov 11, 202515.2015.7015.1515.5515.553.94%2,094,200
Nov 10, 202514.8615.3614.6014.9614.961.22%2,102,400
Nov 7, 202513.8714.7813.7314.7814.786.56%1,190,200
Nov 6, 202514.3214.3913.8013.8713.87-2.60%893,300
Nov 5, 202514.1814.4714.0214.2414.240.42%837,200
Nov 4, 202514.0114.1813.8714.1814.181.14%1,325,900
Nov 3, 202514.5714.7214.0214.0214.02-4.04%1,376,700
Oct 31, 202514.4514.7114.2814.6114.611.32%1,212,900
Oct 30, 202514.4214.7914.2714.4214.42-0.55%884,500
Oct 29, 202514.4414.8614.4214.5014.500.42%1,177,300
Oct 28, 202515.1015.1214.4414.4414.44-4.24%1,862,800
Oct 27, 202515.3415.4215.0215.0815.08-0.13%788,900
Oct 24, 202515.5015.7415.0615.1015.10-2.27%1,194,500
Oct 23, 202515.1915.6815.1515.4515.451.85%1,605,300
Oct 22, 202514.9015.1714.7515.1715.172.71%633,800
Oct 21, 202515.1415.2014.5914.7714.77-3.02%1,269,200
Oct 20, 202514.8115.4414.8115.2315.233.25%1,222,000
Oct 17, 202514.3814.7514.1814.7514.751.79%1,205,500
Oct 16, 202514.4814.8114.3014.4914.49-0.75%826,900
Oct 15, 202514.7414.7714.4714.6014.60-0.14%1,089,400
Oct 14, 202514.8914.8914.5514.6214.62-2.01%783,600
Oct 13, 202514.9615.2914.8214.9214.92-0.20%760,400
Oct 10, 202514.9115.1714.6514.9514.951.15%929,900
Oct 9, 202515.5215.5314.6614.7814.78-4.03%1,401,300
Oct 8, 202515.5615.6015.1315.4015.40-0.84%1,293,400
Oct 7, 202516.0816.0815.2115.5315.53-3.84%1,470,800
Oct 6, 202516.5316.7415.9416.1516.15-3.00%949,500
Oct 3, 202516.5116.8016.4016.6516.650.91%1,171,400