Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil · Delayed Price · Currency is BRL 18.00
+0.33 (1.87%)
At close: Sep 17, 2025
BVMF:PLPL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.70 | 18.02 | 17.40 | 18.00 | - | 1.87% | 987,600 |
| Sep 16, 2025 | 17.77 | 17.98 | 17.22 | 17.67 | - | -0.34% | 968,900 |
| Sep 15, 2025 | 16.97 | 17.73 | 16.66 | 17.73 | - | 6.29% | 1,750,200 |
| Sep 12, 2025 | 16.25 | 16.71 | 16.20 | 16.68 | - | 2.02% | 1,198,200 |
| Sep 11, 2025 | 15.98 | 16.37 | 15.91 | 16.35 | - | 3.15% | 1,123,300 |
| Sep 10, 2025 | 15.05 | 15.99 | 14.99 | 15.85 | - | 5.39% | 1,199,700 |
| Sep 9, 2025 | 15.41 | 15.43 | 14.90 | 15.04 | - | -2.08% | 815,100 |
| Sep 8, 2025 | 15.47 | 15.53 | 15.00 | 15.36 | - | -0.19% | 689,000 |
| Sep 5, 2025 | 15.15 | 15.82 | 15.15 | 15.39 | - | 2.19% | 1,079,700 |
| Sep 4, 2025 | 14.99 | 15.25 | 14.81 | 15.06 | - | 0.80% | 736,200 |
| Sep 3, 2025 | 14.66 | 15.17 | 14.61 | 14.94 | - | 1.77% | 1,376,600 |
| Sep 2, 2025 | 13.87 | 14.68 | 13.65 | 14.68 | - | 5.61% | 1,629,700 |
| Sep 1, 2025 | 14.55 | 14.63 | 13.90 | 13.90 | - | -3.94% | 1,066,100 |
| Aug 29, 2025 | 14.45 | 14.75 | 14.17 | 14.47 | - | -0.69% | 1,801,200 |
| Aug 28, 2025 | 14.63 | 15.17 | 14.52 | 14.57 | - | - | 1,442,700 |
| Aug 27, 2025 | 14.05 | 14.64 | 13.85 | 14.57 | - | 4.74% | 1,673,100 |
| Aug 26, 2025 | 13.15 | 13.99 | 13.12 | 13.91 | - | 5.78% | 1,087,400 |
| Aug 25, 2025 | 13.31 | 13.45 | 13.03 | 13.15 | - | -0.45% | 602,900 |
| Aug 22, 2025 | 12.77 | 13.33 | 12.69 | 13.21 | - | 3.45% | 826,500 |
| Aug 21, 2025 | 12.85 | 13.04 | 12.63 | 12.77 | - | -1.31% | 1,002,300 |
| Aug 20, 2025 | 12.66 | 13.04 | 12.57 | 12.94 | - | 2.62% | 957,400 |
| Aug 19, 2025 | 12.85 | 12.98 | 12.61 | 12.61 | - | -3.52% | 818,200 |
| Aug 18, 2025 | 12.96 | 13.32 | 12.96 | 13.07 | - | 0.85% | 514,500 |
| Aug 15, 2025 | 12.97 | 13.31 | 12.84 | 12.96 | - | -0.31% | 640,400 |
| Aug 14, 2025 | 13.03 | 13.31 | 12.95 | 13.00 | - | -0.31% | 884,700 |
| Aug 13, 2025 | 13.22 | 13.22 | 12.70 | 13.04 | - | -0.61% | 1,107,500 |
| Aug 12, 2025 | 13.33 | 13.48 | 13.03 | 13.12 | - | -1.20% | 982,000 |
| Aug 11, 2025 | 13.48 | 13.65 | 13.27 | 13.28 | - | -2.14% | 786,300 |
| Aug 8, 2025 | 13.33 | 14.16 | 12.91 | 13.57 | - | 1.19% | 1,965,800 |
| Aug 7, 2025 | 13.22 | 13.52 | 13.16 | 13.41 | - | 1.82% | 1,081,100 |
| Aug 6, 2025 | 12.97 | 13.35 | 12.84 | 13.17 | - | 2.49% | 885,300 |
| Aug 5, 2025 | 12.81 | 12.90 | 12.63 | 12.85 | - | 0.23% | 812,000 |
| Aug 4, 2025 | 13.63 | 13.63 | 12.44 | 12.82 | - | -4.54% | 2,354,700 |
| Aug 1, 2025 | 13.20 | 13.63 | 13.14 | 13.43 | - | 3.31% | 1,082,400 |
| Jul 31, 2025 | 12.75 | 13.28 | 12.75 | 13.00 | - | 0.31% | 657,600 |
| Jul 30, 2025 | 12.98 | 13.30 | 12.84 | 12.96 | - | -1.29% | 571,000 |
| Jul 29, 2025 | 12.90 | 13.30 | 12.87 | 13.13 | - | 0.61% | 823,400 |
| Jul 28, 2025 | 13.55 | 13.68 | 13.02 | 13.05 | - | -3.19% | 845,800 |
| Jul 25, 2025 | 13.37 | 13.62 | 13.24 | 13.48 | - | 1.20% | 384,900 |
| Jul 24, 2025 | 13.41 | 13.42 | 12.92 | 13.32 | - | -1.26% | 1,081,200 |
| Jul 23, 2025 | 13.24 | 13.59 | 13.16 | 13.49 | - | 1.81% | 886,200 |
| Jul 22, 2025 | 13.60 | 13.93 | 13.25 | 13.25 | - | -3.36% | 568,100 |
| Jul 21, 2025 | 13.67 | 13.93 | 13.52 | 13.71 | - | -0.29% | 1,143,500 |
| Jul 18, 2025 | 13.86 | 14.01 | 13.69 | 13.75 | - | -1.79% | 986,200 |
| Jul 17, 2025 | 14.09 | 14.25 | 13.96 | 14.00 | - | -1.34% | 432,200 |
| Jul 16, 2025 | 14.73 | 14.78 | 14.07 | 14.19 | - | -3.80% | 601,800 |
| Jul 15, 2025 | 14.16 | 14.80 | 14.16 | 14.75 | - | 4.39% | 837,200 |
| Jul 14, 2025 | 14.80 | 14.87 | 14.10 | 14.13 | - | -4.59% | 1,403,000 |
| Jul 11, 2025 | 15.26 | 15.26 | 14.77 | 14.81 | - | -2.95% | 594,600 |
| Jul 10, 2025 | 14.77 | 15.33 | 14.65 | 15.26 | - | 0.59% | 761,800 |