Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil · Delayed Price · Currency is BRL 7.23
+0.05 (0.70%)
At close: Sep 4, 2026
BVMF:PLPL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.15 | 7.29 | 6.96 | 7.23 | 7.23 | 0.70% | 2,181,000 |
| Sep 3, 2026 | 7.69 | 7.76 | 7.15 | 7.18 | 7.18 | -5.65% | 3,734,800 |
| Sep 2, 2026 | 7.31 | 7.76 | 7.13 | 7.61 | 7.61 | 5.11% | 2,580,000 |
| Sep 1, 2026 | 7.16 | 7.44 | 7.11 | 7.24 | 7.24 | 1.26% | 2,620,800 |
| Aug 31, 2026 | 7.04 | 7.32 | 7.04 | 7.15 | 7.15 | 1.85% | 1,264,800 |
| Aug 28, 2026 | 7.28 | 7.34 | 6.98 | 7.02 | 7.02 | -3.04% | 1,072,100 |
| Aug 27, 2026 | 7.13 | 7.28 | 7.01 | 7.24 | 7.24 | 1.69% | 1,157,600 |
| Aug 26, 2026 | 7.44 | 7.60 | 7.12 | 7.12 | 7.12 | -4.43% | 2,073,400 |
| Aug 25, 2026 | 6.83 | 7.47 | 6.78 | 7.45 | 7.45 | 9.56% | 1,807,200 |
| Aug 24, 2026 | 6.84 | 6.95 | 6.65 | 6.80 | 6.80 | -1.45% | 952,300 |
| Aug 21, 2026 | 6.77 | 7.02 | 6.74 | 6.90 | 6.90 | 2.53% | 871,400 |
| Aug 20, 2026 | 6.87 | 6.96 | 6.72 | 6.73 | 6.73 | -2.32% | 650,000 |
| Aug 19, 2026 | 6.77 | 6.95 | 6.77 | 6.89 | 6.89 | 3.14% | 724,500 |
| Aug 18, 2026 | 6.87 | 6.99 | 6.68 | 6.68 | 6.68 | -2.48% | 766,300 |
| Aug 17, 2026 | 6.75 | 6.91 | 6.72 | 6.85 | 6.85 | 1.48% | 1,111,200 |
| Aug 14, 2026 | 6.80 | 6.82 | 6.53 | 6.75 | 6.75 | -1.75% | 2,127,900 |
| Aug 13, 2026 | 6.45 | 6.91 | 6.43 | 6.87 | 6.87 | 6.35% | 2,202,400 |
| Aug 12, 2026 | 6.54 | 6.61 | 6.42 | 6.46 | 6.46 | -0.77% | 1,021,100 |
| Aug 11, 2026 | 6.69 | 6.82 | 6.45 | 6.51 | 6.51 | -2.69% | 1,483,000 |
| Aug 10, 2026 | 7.05 | 7.05 | 6.66 | 6.69 | 6.69 | -4.70% | 1,499,400 |
| Aug 7, 2026 | 7.14 | 7.23 | 6.90 | 7.02 | 7.02 | -1.27% | 1,462,100 |
| Aug 6, 2026 | 7.33 | 7.42 | 7.10 | 7.11 | 7.11 | -3.40% | 1,199,300 |
| Aug 5, 2026 | 7.07 | 7.40 | 7.07 | 7.36 | 7.36 | 5.14% | 3,209,900 |
| Aug 4, 2026 | 7.13 | 7.25 | 6.78 | 7.00 | 7.00 | -0.28% | 2,710,400 |
| Aug 3, 2026 | 7.36 | 7.56 | 6.89 | 7.02 | 7.02 | -4.62% | 7,708,400 |
| Jul 31, 2026 | 7.50 | 7.52 | 7.30 | 7.36 | 7.36 | -1.87% | 1,614,800 |
| Jul 30, 2026 | 7.26 | 7.55 | 7.26 | 7.50 | 7.50 | 3.88% | 1,548,400 |
| Jul 29, 2026 | 7.42 | 7.49 | 7.22 | 7.22 | 7.22 | -2.83% | 1,497,500 |
| Jul 28, 2026 | 7.75 | 7.97 | 7.40 | 7.43 | 7.43 | -3.13% | 1,408,100 |
| Jul 27, 2026 | 7.57 | 7.70 | 7.57 | 7.67 | 7.67 | 1.72% | 997,500 |
| 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 |