Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil · Delayed Price · Currency is BRL 13.21
+0.44 (3.45%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BVMF:PLPL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14.63 | 15.16 | 14.52 | 14.83 | - | 1.78% | 755,000 |
| Aug 27, 2025 | 14.05 | 14.64 | 13.85 | 14.57 | - | 4.74% | 1,672,800 |
| 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 |
| Jul 9, 2025 | 15.21 | 15.34 | 14.91 | 15.17 | - | - | 916,400 |
| Jul 8, 2025 | 14.98 | 15.28 | 14.70 | 15.17 | - | 1.54% | 874,300 |
| Jul 7, 2025 | 15.36 | 15.37 | 14.79 | 14.94 | - | -1.84% | 448,000 |
| Jul 4, 2025 | 15.21 | 15.40 | 15.09 | 15.22 | - | -0.52% | 253,100 |
| Jul 3, 2025 | 15.09 | 15.54 | 14.98 | 15.30 | - | 1.66% | 721,100 |
| Jul 2, 2025 | 15.70 | 15.70 | 15.02 | 15.05 | - | -4.14% | 801,300 |
| Jul 1, 2025 | 15.70 | 15.92 | 15.56 | 15.70 | - | - | 865,500 |
| Jun 30, 2025 | 14.94 | 15.71 | 14.80 | 15.70 | - | 5.09% | 851,500 |
| Jun 27, 2025 | 14.92 | 15.07 | 14.74 | 14.94 | - | 0.54% | 411,400 |
| Jun 26, 2025 | 15.07 | 15.28 | 14.83 | 14.86 | - | -0.87% | 1,074,600 |
| Jun 25, 2025 | 15.08 | 15.08 | 14.73 | 14.99 | - | -0.07% | 446,200 |
| Jun 24, 2025 | 14.71 | 15.31 | 14.66 | 15.00 | - | 2.25% | 591,700 |
| Jun 23, 2025 | 14.70 | 14.92 | 14.50 | 14.67 | - | -0.74% | 531,400 |
| Jun 20, 2025 | 15.05 | 15.14 | 14.68 | 14.78 | - | -1.73% | 306,300 |