Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil · Delayed Price · Currency is BRL 14.78
-0.62 (-4.03%)
At close: Oct 9, 2025
BVMF:PLPL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.91 | 15.17 | 14.65 | 14.95 | 14.95 | 1.15% | 929,900 |
| 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 |
| Aug 22, 2025 | 12.77 | 13.33 | 12.69 | 13.21 | 13.21 | 3.45% | 826,500 |
| Aug 21, 2025 | 12.85 | 13.04 | 12.63 | 12.77 | 12.77 | -1.31% | 1,002,300 |
| Aug 20, 2025 | 12.66 | 13.04 | 12.57 | 12.94 | 12.94 | 2.62% | 957,400 |
| Aug 19, 2025 | 12.85 | 12.98 | 12.61 | 12.61 | 12.61 | -3.52% | 818,200 |
| Aug 18, 2025 | 12.96 | 13.32 | 12.96 | 13.07 | 13.07 | 0.85% | 514,500 |
| Aug 15, 2025 | 12.97 | 13.31 | 12.84 | 12.96 | 12.96 | -0.31% | 640,400 |
| Aug 14, 2025 | 13.03 | 13.31 | 12.95 | 13.00 | 13.00 | -0.31% | 884,700 |
| Aug 13, 2025 | 13.22 | 13.22 | 12.70 | 13.04 | 13.04 | -0.61% | 1,107,500 |
| Aug 12, 2025 | 13.33 | 13.48 | 13.03 | 13.12 | 13.12 | -1.20% | 982,000 |
| Aug 11, 2025 | 13.48 | 13.65 | 13.27 | 13.28 | 13.28 | -2.14% | 786,300 |
| Aug 8, 2025 | 13.33 | 14.16 | 12.91 | 13.57 | 13.57 | 1.19% | 1,965,800 |
| Aug 7, 2025 | 13.22 | 13.52 | 13.16 | 13.41 | 13.41 | 1.82% | 1,081,100 |
| Aug 6, 2025 | 12.97 | 13.35 | 12.84 | 13.17 | 13.17 | 2.49% | 885,300 |
| Aug 5, 2025 | 12.81 | 12.90 | 12.63 | 12.85 | 12.85 | 0.23% | 812,000 |
| Aug 4, 2025 | 13.63 | 13.63 | 12.44 | 12.82 | 12.82 | -4.54% | 2,354,700 |