Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil · Delayed Price · Currency is BRL 8.22
-0.36 (-4.20%)
Last updated: Jul 6, 2026, 5:00 PM GMT-3
BVMF:PLPL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 10.57 | 10.90 | 10.51 | 10.62 | 10.62 | 0.57% | 6,194,600 |
| May 13, 2026 | 10.51 | 10.94 | 10.37 | 10.56 | 10.56 | -0.28% | 5,936,600 |
| May 12, 2026 | 10.33 | 10.70 | 10.09 | 10.59 | 10.59 | 2.52% | 5,804,800 |
| May 11, 2026 | 10.49 | 10.55 | 10.08 | 10.33 | 10.33 | -2.09% | 3,197,800 |
| May 8, 2026 | 10.17 | 10.70 | 10.10 | 10.55 | 10.55 | 4.98% | 6,962,100 |
| May 7, 2026 | 10.04 | 10.28 | 9.95 | 10.05 | 10.05 | 0.80% | 3,373,100 |
| May 6, 2026 | 10.40 | 10.53 | 9.97 | 9.97 | 9.97 | -1.77% | 5,272,700 |
| May 5, 2026 | 10.54 | 10.59 | 9.98 | 10.15 | 10.15 | -3.33% | 18,184,500 |
| May 4, 2026 | 10.15 | 10.60 | 9.87 | 10.50 | 10.50 | 3.04% | 11,628,700 |
| Apr 30, 2026 | 10.30 | 10.36 | 10.11 | 10.19 | 10.19 | 0.30% | 8,121,800 |
| Apr 29, 2026 | 10.80 | 10.80 | 10.00 | 10.16 | 10.16 | -6.19% | 9,698,400 |
| Apr 28, 2026 | 10.39 | 11.07 | 10.25 | 10.83 | 10.83 | 1.69% | 3,715,400 |
| Apr 27, 2026 | 11.74 | 11.86 | 10.59 | 10.65 | 10.65 | -9.28% | 13,969,800 |
| Apr 24, 2026 | 13.03 | 13.14 | 11.56 | 11.74 | 11.74 | -9.27% | 10,093,400 |