Skip to main content
logo
Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.59
+0.34 (2.39%)
At close: Jan 8, 2026

BVMF:PLPL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202614.2814.6914.2614.5914.592.39%1,344,100
Jan 7, 202613.9514.2513.6314.2514.252.30%1,198,000
Jan 6, 202613.7214.0613.5613.9313.932.05%2,398,700
Jan 5, 202613.0713.6912.9713.6513.654.52%1,211,400
Jan 2, 202614.0014.1013.0513.0613.06-4.67%1,149,800
Dec 30, 202513.5113.8113.5113.7013.70-1.37%1,091,100
Dec 29, 202514.0014.2013.8713.8913.40-0.57%1,099,700
Dec 26, 202514.0314.1013.8413.9713.480.07%602,700
Dec 23, 202513.8114.2513.7113.9613.472.50%3,766,100
Dec 22, 202513.8113.9413.3713.6213.14-2.08%1,118,800
Dec 19, 202514.0014.2813.8213.9113.42-1.07%1,032,600
Dec 18, 202514.3414.3413.8014.0613.56-1.82%1,135,100
Dec 17, 202514.2914.4013.8014.3213.81-0.56%1,648,800
Dec 16, 202515.3515.5714.4014.4013.89-7.99%1,852,300
Dec 15, 202515.6015.8515.3615.6515.101.76%1,005,800
Dec 12, 202515.0715.6615.0715.3814.841.45%899,000
Dec 11, 202515.0015.2814.9315.1614.621.74%1,257,000
Dec 10, 202515.0715.0914.7814.9014.370.07%764,000
Dec 9, 202514.9115.0614.4414.8914.36-2.04%1,290,700
Dec 8, 202515.5015.7315.0915.2014.66-0.07%1,026,000
Dec 5, 202516.4016.4515.2115.2114.67-7.14%1,805,900
Dec 4, 202515.8216.4515.8216.3815.804.26%1,221,700
Dec 3, 202516.3716.4515.7015.7115.15-3.97%1,481,900
Dec 2, 202516.1216.5616.0716.3615.781.49%1,615,400
Dec 1, 202515.9416.4115.6316.1215.551.13%1,243,800
Nov 28, 202515.7116.4815.5215.9415.381.53%1,506,400
Nov 27, 202515.7015.9015.5715.7015.140.06%452,500
Nov 26, 202515.1115.8415.1115.6915.143.50%858,700
Nov 25, 202515.0915.4615.0315.1614.620.53%760,200
Nov 24, 202514.7915.0814.6915.0814.552.03%645,200
Nov 21, 202514.9114.9214.4314.7814.26-0.47%1,176,700
Nov 19, 202515.3815.4214.7114.8514.32-3.32%3,986,100
Nov 18, 202515.4215.7415.1915.3614.82-2.10%1,204,800
Nov 17, 202516.0216.0215.5515.6915.14-2.06%723,000
Nov 14, 202515.7716.2115.6116.0215.451.78%1,363,700
Nov 13, 202515.0015.9614.8115.7415.183.69%3,191,700
Nov 12, 202515.6615.6615.0915.1814.64-2.38%1,365,200
Nov 11, 202515.2015.7015.1515.5515.003.94%2,094,200
Nov 10, 202514.8615.3614.6014.9614.431.22%2,102,400
Nov 7, 202513.8714.7813.7314.7814.266.56%1,190,200
Nov 6, 202514.3214.3913.8013.8713.38-2.60%893,300
Nov 5, 202514.1814.4714.0214.2413.740.42%837,200
Nov 4, 202514.0114.1813.8714.1813.681.14%1,325,900
Nov 3, 202514.5714.7214.0214.0213.52-4.04%1,376,700
Oct 31, 202514.4514.7114.2814.6114.091.32%1,212,900
Oct 30, 202514.4214.7914.2714.4213.91-0.55%884,500
Oct 29, 202514.4414.8614.4214.5013.990.42%1,177,300
Oct 28, 202515.1015.1214.4414.4413.93-4.24%1,862,800
Oct 27, 202515.3415.4215.0215.0814.55-0.13%788,900
Oct 24, 202515.5015.7415.0615.1014.57-2.27%1,194,500