Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil · Delayed Price · Currency is BRL 4.400
-0.140 (-3.08%)
At close: Nov 5, 2026
BVMF:PLPL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.51 | 4.57 | 4.26 | 4.40 | 4.40 | -3.08% | 5,708,900 |
| Nov 4, 2026 | 4.38 | 4.65 | 4.35 | 4.54 | 4.54 | 5.09% | 5,566,700 |
| Nov 3, 2026 | 4.42 | 4.44 | 4.25 | 4.32 | 4.32 | -3.36% | 3,392,100 |
| Oct 30, 2026 | 4.42 | 4.52 | 4.26 | 4.47 | 4.47 | -0.89% | 5,158,800 |
| Oct 29, 2026 | 4.79 | 5.01 | 4.47 | 4.51 | 4.51 | -5.85% | 7,054,700 |
| Oct 28, 2026 | 5.35 | 5.37 | 4.73 | 4.79 | 4.79 | -10.30% | 6,927,800 |
| Oct 27, 2026 | 5.52 | 5.61 | 5.05 | 5.34 | 5.34 | 1.14% | 11,124,600 |
| Oct 26, 2026 | 5.85 | 5.89 | 5.11 | 5.28 | 5.28 | -37.59% | 7,008,500 |
| Oct 23, 2026 | 7.95 | 8.47 | 7.84 | 8.46 | 8.46 | 6.42% | 5,111,300 |
| Oct 22, 2026 | 7.96 | 8.08 | 7.70 | 7.95 | 7.95 | -1.36% | 3,531,200 |
| Oct 21, 2026 | 8.15 | 8.33 | 7.97 | 8.06 | 8.06 | -0.37% | 4,791,900 |
| Oct 20, 2026 | 7.89 | 8.12 | 7.80 | 8.09 | 8.09 | 5.75% | 4,832,200 |
| Oct 19, 2026 | 7.34 | 7.71 | 7.30 | 7.65 | 7.65 | 5.37% | 3,921,400 |
| Oct 16, 2026 | 7.42 | 7.61 | 7.10 | 7.26 | 7.26 | -1.49% | 5,799,300 |
| Oct 15, 2026 | 7.79 | 7.89 | 7.27 | 7.37 | 7.37 | -10.45% | 5,546,100 |
| Oct 14, 2026 | 8.25 | 8.35 | 8.03 | 8.23 | 8.23 | -2.49% | 2,660,800 |
| Oct 13, 2026 | 9.04 | 9.04 | 8.34 | 8.44 | 8.44 | -5.91% | 4,410,600 |
| Oct 9, 2026 | 8.32 | 9.20 | 8.26 | 8.97 | 8.97 | 8.60% | 5,666,300 |
| Oct 8, 2026 | 8.30 | 8.66 | 8.16 | 8.26 | 8.26 | -0.48% | 4,084,200 |
| Oct 7, 2026 | 8.24 | 8.59 | 8.17 | 8.30 | 8.30 | 0.36% | 3,276,900 |
| Oct 6, 2026 | 8.36 | 8.86 | 8.21 | 8.27 | 8.27 | -0.36% | 3,904,200 |
| Oct 5, 2026 | 7.80 | 8.77 | 7.80 | 8.30 | 8.30 | 17.07% | 8,647,800 |
| Oct 2, 2026 | 6.94 | 7.15 | 6.78 | 7.09 | 7.09 | 3.35% | 5,199,500 |
| Oct 1, 2026 | 6.77 | 6.89 | 6.56 | 6.86 | 6.86 | 2.39% | 4,048,500 |
| Sep 30, 2026 | 6.90 | 6.99 | 6.69 | 6.70 | 6.70 | -0.74% | 4,235,700 |
| Sep 29, 2026 | 6.69 | 6.80 | 6.52 | 6.75 | 6.75 | 1.05% | 3,220,900 |
| Sep 28, 2026 | 6.65 | 6.88 | 6.59 | 6.68 | 6.68 | -0.45% | 1,949,400 |
| Sep 25, 2026 | 6.64 | 6.78 | 6.57 | 6.71 | 6.71 | 0.90% | 2,791,500 |
| Sep 24, 2026 | 6.77 | 6.88 | 6.57 | 6.65 | 6.65 | -1.77% | 2,669,500 |
| Sep 23, 2026 | 6.91 | 7.17 | 6.71 | 6.77 | 6.77 | -3.42% | 3,534,800 |
| Sep 22, 2026 | 6.76 | 7.01 | 6.60 | 7.01 | 7.01 | 3.24% | 3,186,500 |
| Sep 21, 2026 | 6.66 | 6.89 | 6.60 | 6.79 | 6.79 | 3.19% | 1,627,300 |
| Sep 18, 2026 | 6.49 | 6.63 | 6.31 | 6.58 | 6.58 | 1.39% | 3,001,700 |
| Sep 17, 2026 | 6.92 | 6.99 | 6.47 | 6.49 | 6.49 | -5.26% | 2,820,200 |
| Sep 16, 2026 | 6.71 | 6.99 | 6.65 | 6.85 | 6.85 | 2.09% | 2,549,700 |
| Sep 15, 2026 | 6.75 | 6.80 | 6.59 | 6.71 | 6.71 | - | 2,354,400 |
| Sep 14, 2026 | 6.92 | 6.92 | 6.67 | 6.71 | 6.71 | -4.28% | 3,459,100 |
| Sep 11, 2026 | 7.29 | 7.29 | 6.93 | 7.01 | 7.01 | -2.64% | 2,537,700 |
| Sep 10, 2026 | 6.90 | 7.26 | 6.75 | 7.20 | 7.20 | 3.60% | 3,197,300 |
| Sep 9, 2026 | 7.26 | 7.29 | 6.95 | 6.95 | 6.95 | -6.08% | 2,449,600 |
| Sep 8, 2026 | 7.39 | 7.48 | 7.25 | 7.40 | 7.40 | 2.35% | 2,246,800 |
| 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% | 3,713,900 |
| 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% | 1,262,900 |
| 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 |