Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil · Delayed Price · Currency is BRL 7.62
+0.08 (1.06%)
Last updated: Jul 27, 2026, 4:26 PM GMT-3
BVMF:PLPL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.34 | 7.57 | 7.30 | 7.54 | 7.54 | 2.17% | 904,900 |
| Jul 23, 2026 | 7.66 | 7.66 | 7.34 | 7.38 | 7.38 | -4.16% | 1,772,400 |
| Jul 22, 2026 | 7.32 | 7.72 | 7.27 | 7.70 | 7.70 | 6.06% | 2,369,800 |
| Jul 21, 2026 | 7.67 | 7.72 | 7.26 | 7.26 | 7.26 | -5.47% | 3,466,100 |
| Jul 20, 2026 | 7.60 | 7.86 | 7.56 | 7.68 | 7.68 | 1.32% | 1,742,400 |
| Jul 17, 2026 | 7.87 | 8.22 | 7.50 | 7.58 | 7.58 | -4.41% | 4,173,800 |
| Jul 16, 2026 | 8.28 | 8.32 | 7.85 | 7.93 | 7.93 | -4.11% | 1,917,700 |
| Jul 15, 2026 | 8.24 | 8.65 | 8.21 | 8.27 | 8.27 | -0.36% | 1,811,600 |
| Jul 14, 2026 | 8.14 | 8.43 | 7.96 | 8.30 | 8.30 | 2.47% | 1,208,400 |
| Jul 13, 2026 | 8.14 | 8.26 | 8.08 | 8.10 | 8.10 | -0.61% | 888,400 |
| Jul 10, 2026 | 8.20 | 8.54 | 8.07 | 8.15 | 8.15 | 0.99% | 1,746,400 |
| Jul 9, 2026 | 7.79 | 8.13 | 7.76 | 8.07 | 8.07 | 3.99% | 1,011,900 |
| Jul 8, 2026 | 7.74 | 7.79 | 7.52 | 7.76 | 7.76 | 0.26% | 1,457,300 |
| Jul 7, 2026 | 8.24 | 8.33 | 7.67 | 7.74 | 7.74 | -5.84% | 2,768,700 |
| Jul 6, 2026 | 8.51 | 8.58 | 8.16 | 8.22 | 8.22 | -4.20% | 1,725,600 |
| Jul 3, 2026 | 8.41 | 8.65 | 8.29 | 8.58 | 8.58 | 2.63% | 1,051,000 |
| Jul 2, 2026 | 8.06 | 8.45 | 8.06 | 8.36 | 8.36 | 4.11% | 2,264,900 |
| Jul 1, 2026 | 8.32 | 8.52 | 8.03 | 8.03 | 8.03 | -4.97% | 5,437,200 |
| Jun 30, 2026 | 8.50 | 8.52 | 8.24 | 8.45 | 8.45 | -1.17% | 1,158,500 |
| Jun 29, 2026 | 8.44 | 8.61 | 8.44 | 8.55 | 8.55 | 0.12% | 576,200 |
| Jun 26, 2026 | 8.34 | 8.64 | 8.23 | 8.54 | 8.54 | 2.40% | 1,229,100 |
| Jun 25, 2026 | 8.58 | 8.85 | 8.34 | 8.34 | 8.34 | -2.57% | 2,037,700 |
| Jun 24, 2026 | 8.13 | 8.62 | 8.09 | 8.56 | 8.56 | 3.76% | 1,730,300 |
| Jun 23, 2026 | 8.33 | 8.37 | 8.13 | 8.25 | 8.25 | -1.79% | 2,778,800 |
| Jun 22, 2026 | 8.34 | 8.47 | 8.25 | 8.40 | 8.40 | 1.20% | 1,213,700 |
| Jun 19, 2026 | 8.05 | 8.40 | 8.05 | 8.30 | 8.30 | 3.11% | 2,975,900 |
| Jun 18, 2026 | 8.12 | 8.16 | 7.79 | 8.05 | 8.05 | 0.12% | 3,226,200 |
| Jun 17, 2026 | 8.76 | 8.77 | 8.04 | 8.04 | 8.04 | -7.59% | 8,737,200 |
| Jun 16, 2026 | 8.51 | 8.78 | 8.27 | 8.70 | 8.70 | 2.23% | 4,347,300 |
| Jun 15, 2026 | 8.71 | 9.06 | 8.47 | 8.51 | 8.51 | -0.58% | 5,607,800 |
| Jun 12, 2026 | 8.45 | 8.70 | 8.30 | 8.56 | 8.56 | 0.94% | 2,402,100 |
| Jun 11, 2026 | 8.38 | 8.68 | 8.21 | 8.48 | 8.48 | 1.68% | 4,102,400 |
| Jun 10, 2026 | 8.48 | 8.51 | 8.28 | 8.34 | 8.34 | -1.65% | 3,059,000 |
| Jun 9, 2026 | 8.37 | 8.65 | 8.36 | 8.48 | 8.48 | 2.29% | 3,804,100 |
| Jun 8, 2026 | 8.35 | 8.45 | 8.19 | 8.29 | 8.29 | -1.31% | 3,430,000 |
| Jun 5, 2026 | 8.56 | 8.65 | 8.38 | 8.40 | 8.40 | -1.75% | 2,544,200 |
| Jun 3, 2026 | 9.18 | 9.18 | 8.36 | 8.55 | 8.55 | -8.16% | 6,232,800 |
| Jun 2, 2026 | 9.32 | 9.79 | 9.19 | 9.31 | 9.31 | -0.21% | 2,459,500 |
| Jun 1, 2026 | 8.87 | 9.33 | 8.64 | 9.33 | 9.33 | 5.19% | 2,947,400 |
| May 29, 2026 | 8.94 | 9.09 | 8.77 | 8.87 | 8.87 | -0.45% | 2,873,200 |
| May 28, 2026 | 9.23 | 9.30 | 8.90 | 8.91 | 8.91 | -3.26% | 2,524,400 |
| May 27, 2026 | 9.51 | 9.74 | 9.18 | 9.21 | 9.21 | -2.75% | 6,955,700 |
| May 26, 2026 | 9.58 | 9.61 | 9.25 | 9.47 | 9.47 | -1.04% | 2,479,500 |
| May 25, 2026 | 9.40 | 9.83 | 9.40 | 9.57 | 9.57 | 2.57% | 2,389,400 |
| May 22, 2026 | 10.28 | 10.28 | 9.18 | 9.33 | 9.33 | -9.24% | 18,761,800 |
| May 21, 2026 | 10.31 | 10.35 | 9.99 | 10.28 | 10.28 | -1.25% | 9,189,000 |
| May 20, 2026 | 10.17 | 10.48 | 10.08 | 10.41 | 10.41 | 2.16% | 5,285,800 |
| May 19, 2026 | 10.17 | 10.28 | 9.88 | 10.19 | 10.19 | -0.29% | 5,532,600 |
| May 18, 2026 | 10.32 | 10.36 | 10.00 | 10.22 | 10.22 | -0.78% | 8,919,500 |
| May 15, 2026 | 10.38 | 10.44 | 10.16 | 10.30 | 10.30 | -3.01% | 5,186,200 |