São Paulo - Delayed Quote BRL

Plano & Plano Desenvolvimento Imobiliário S.A. (PLPL3.SA)

13.30
+0.29
+(2.23%)
As of 2:25:21 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 13, 202513.0913.4712.9313.3013.30777,800
May 12, 202513.4713.6212.6613.0113.011,680,100
May 9, 202512.3613.4112.3613.2813.281,715,200
May 8, 202512.1912.7211.9512.3812.38937,500
May 7, 202511.9012.1311.7511.9411.94826,400
May 6, 202511.7912.1511.7511.9011.90933,100
May 5, 202512.2212.2211.6011.7311.732,649,700
May 2, 202511.6912.2111.5812.2112.211,330,200
Apr 30, 202511.5011.6811.1311.6811.681,023,400
Apr 29, 202511.6511.7911.4511.4511.45542,600
Apr 28, 202511.5711.9411.4811.6511.65844,300
Apr 25, 202511.8911.9611.4511.5411.54853,400
Apr 24, 202511.6212.0011.6211.9411.941,071,000
Apr 23, 202511.9011.9311.2611.6611.662,088,000
Apr 22, 202511.8312.1011.7011.7011.70831,900
Apr 17, 202512.0012.0011.7811.9111.91590,100
Apr 16, 202512.0912.1711.8612.0012.00470,400
Apr 15, 202512.0612.2211.9812.2212.22647,700
Apr 14, 202511.9912.2411.8611.9711.97305,300
Apr 11, 202512.0012.0811.7511.9611.96402,400
Apr 10, 202512.2312.2311.7411.9811.98420,800
Apr 9, 202511.6812.2911.5012.2312.23799,800
Apr 8, 202511.9912.1811.6811.7411.74586,500
Apr 7, 202511.3111.9911.1811.9511.95879,300
Apr 4, 202511.9311.9411.4711.5711.571,863,400
Apr 3, 202511.9912.4711.8012.2212.221,236,500
Apr 2, 202511.6912.0411.6111.9711.97815,100
Apr 1, 202511.7612.1611.4211.6411.643,472,000
Mar 31, 202512.1112.1111.7111.7611.761,090,000
Mar 28, 202512.1012.2211.7612.1612.16440,700
Mar 27, 202512.0512.3011.8812.1812.18803,800
Mar 26, 202511.9212.2511.8511.9611.96472,500
Mar 25, 202511.5412.1011.5411.7411.74508,200
Mar 24, 202511.9812.1111.5511.5511.55665,900
Mar 21, 202511.9012.2111.7612.0512.05842,100
Mar 20, 202511.5011.9811.4111.8611.861,178,800
Mar 19, 202511.2011.6811.2011.6111.61970,200
Mar 18, 202511.2911.4911.1911.2811.28809,900
Mar 17, 202510.9011.4910.8911.4011.40906,000
Mar 14, 202510.7511.0810.3710.9710.971,272,200
Mar 13, 202510.8611.2910.5410.8810.88910,000
Mar 12, 202510.6010.9310.6010.8910.89547,700
Mar 11, 202510.7510.9410.5710.7010.70608,300
Mar 10, 202510.6611.1810.5510.7410.74921,900
Mar 7, 202510.5611.0410.4410.9310.931,145,700
Mar 6, 20259.8810.869.8310.6610.666,029,000
Mar 5, 20259.779.979.759.809.80615,800
Feb 28, 202510.1510.399.799.939.931,002,800
Feb 27, 202510.1210.2710.0410.2310.23603,100
Feb 26, 202510.7410.7910.2210.2210.22710,100
Feb 25, 202510.5010.7310.3510.6710.67675,100
Feb 24, 202511.0611.1010.5710.5910.59582,000
Feb 21, 202510.6311.2610.5411.0711.071,926,100
Feb 20, 202510.7510.8110.5510.6310.63654,700
Feb 19, 202510.8810.9310.5210.6610.661,006,400
Feb 18, 202511.1311.2510.9510.9810.981,701,400
Feb 17, 202510.8511.2710.8011.1611.162,199,200
Feb 14, 202510.3910.8510.3910.8510.852,081,100
Feb 13, 202510.2510.359.9010.3510.351,084,100
Feb 12, 202510.2110.2910.0410.2510.25879,600
Feb 11, 20259.9310.379.9010.3010.30825,300
Feb 10, 20259.8710.099.8710.0110.01960,300
Feb 7, 202510.2010.209.719.889.88710,000
Feb 6, 20259.8610.179.8410.1710.171,063,800
Feb 5, 202510.2010.209.869.869.86830,200
Feb 4, 20259.8410.189.8210.1710.17879,200
Feb 3, 20259.8810.109.739.919.91703,800
Jan 31, 20259.7910.049.739.889.88869,600
Jan 30, 20259.5210.029.529.929.921,022,200
Jan 29, 2025 1.006013 Dividend
Jan 29, 20259.439.539.239.499.491,045,500
Jan 28, 202510.9010.9110.3610.429.412,251,100
Jan 27, 202510.2211.1010.1011.0810.014,613,100
Jan 24, 20259.8010.269.7110.179.194,544,900
Jan 23, 20259.509.519.119.338.43814,000
Jan 22, 20259.109.469.089.388.47841,900
Jan 21, 20258.979.158.959.098.21627,600
Jan 20, 20258.879.208.859.008.13564,900
Jan 17, 20258.999.048.748.878.011,510,700
Jan 16, 20259.399.398.858.948.081,591,800
Jan 15, 20258.769.528.769.468.551,820,200
Jan 14, 20258.738.918.688.687.84499,300
Jan 13, 20258.768.938.648.737.891,129,900
Jan 10, 20258.928.928.658.807.95769,900
Jan 9, 20258.899.068.738.928.06444,700
Jan 8, 20259.259.258.898.898.03971,000
Jan 7, 20259.239.389.119.258.361,291,000
Jan 6, 20259.099.249.009.188.29520,500
Jan 3, 20259.029.088.839.008.131,704,600
Jan 2, 20259.119.208.909.118.231,421,200
Dec 30, 20249.269.338.969.178.28666,800
Dec 27, 20249.389.479.239.268.37890,900
Dec 26, 20249.659.679.309.338.43884,100
Dec 23, 20249.879.959.559.658.721,113,800
Dec 20, 20249.8410.229.7610.089.11848,400
Dec 19, 20249.549.899.459.848.891,433,400
Dec 18, 202410.0510.229.579.578.651,529,200
Dec 17, 202410.2510.4710.0010.209.221,042,900
Dec 16, 202410.4810.6110.1210.199.21720,700
Dec 13, 202410.9410.9710.4810.599.57719,700
Dec 12, 202411.3511.4010.8110.909.85958,300
Dec 11, 202411.4911.7811.1911.6010.481,768,000
Dec 10, 202411.2011.4811.2011.3810.281,080,400
Dec 9, 202411.3611.4911.1311.2010.12583,900
Dec 6, 202411.6711.6711.1611.3610.261,006,900
Dec 5, 202411.8612.0411.5811.6410.521,300,700
Dec 4, 202411.6911.9311.5811.7710.631,473,500
Dec 3, 202411.9212.0011.4611.7110.581,852,900
Dec 2, 202412.4012.4011.7611.8710.721,371,000
Nov 29, 202412.1212.3711.4712.3711.182,837,600
Nov 28, 202413.3313.3312.2012.2411.061,338,800
Nov 27, 202414.0014.1013.3413.4012.111,222,000
Nov 26, 202413.6714.1213.6013.9912.641,483,100
Nov 25, 202413.2413.6413.1413.6412.321,423,700
Nov 22, 202413.0213.2012.8713.2011.93943,200
Nov 21, 202412.9513.0212.7112.9811.73781,000
Nov 19, 202412.8413.0412.7512.9511.701,105,900
Nov 18, 202413.1013.1512.6412.8211.581,283,500
Nov 14, 202413.5013.6412.8512.9311.68860,100
Nov 13, 202413.0713.4313.0113.1011.841,230,200
Nov 12, 202413.2813.3812.8913.2011.931,232,600
Nov 11, 202413.0713.2712.8713.2511.971,160,100
Nov 8, 202413.0013.1112.6013.0511.791,012,300
Nov 7, 202413.4013.6912.8713.2011.931,464,700
Nov 6, 202413.6913.7213.2213.3712.081,361,800
Nov 5, 202414.1814.1813.7613.9012.56774,000
Nov 4, 202414.1014.3513.8914.0612.70856,500
Nov 1, 202414.3014.3013.6713.8012.472,285,300
Oct 31, 202414.0114.1713.8514.1212.76853,700
Oct 30, 202413.8514.3713.7013.9312.591,193,300
Oct 29, 202413.4913.6813.3513.5612.25486,000
Oct 28, 202413.7413.9313.1513.4812.181,207,200
Oct 25, 202413.8814.0913.4913.7812.45905,000
Oct 24, 202413.7614.0013.3713.9612.61984,400
Oct 23, 202413.6213.7513.3413.7512.42843,800
Oct 22, 202413.9514.0313.5413.7912.46613,000
Oct 21, 202413.8314.1113.7713.9812.63468,800
Oct 18, 202414.2314.4013.7813.8412.50717,400
Oct 17, 202413.9014.2113.6314.1912.82594,700
Oct 16, 202413.8714.0513.5614.0312.68862,500
Oct 15, 202413.8514.1813.8213.9512.60734,200
Oct 14, 202413.3613.8013.1313.7112.39581,700
Oct 11, 202413.2113.4212.9613.2812.00501,900
Oct 10, 202412.9413.3812.7713.2912.01540,100
Oct 9, 202413.1213.2012.8412.8411.60277,900
Oct 8, 202413.2313.3113.0913.1911.92399,300
Oct 7, 202413.2013.2012.8012.8311.59308,100
Oct 4, 202412.7613.0512.5913.0511.79679,400
Oct 3, 202413.2013.2312.6712.8211.58540,200
Oct 2, 202412.7313.4912.7313.3412.05942,600
Oct 1, 202412.3712.8712.3712.7311.50539,600
Sep 30, 202412.5012.5312.2012.4511.25867,400
Sep 27, 202412.2512.4012.1412.1711.00574,800
Sep 26, 202412.5612.5912.0812.3511.16569,100
Sep 25, 202412.5912.6212.0512.4111.21935,500
Sep 24, 202412.5612.9012.4112.5311.32539,900
Sep 23, 202412.6212.6612.2612.5211.31290,500
Sep 20, 202412.8613.0312.4412.6311.411,128,900
Sep 19, 202413.0013.4312.8613.0311.77887,100
Sep 18, 202412.9513.4512.8113.0711.81772,400
Sep 17, 202412.7613.1912.4813.0511.79651,500
Sep 16, 202412.5912.7612.4312.7611.53365,900
Sep 13, 202412.0812.5812.0812.5511.34379,800
Sep 12, 202412.3112.4111.9312.0710.90531,700
Sep 11, 202412.1312.4512.1312.2611.08522,900
Sep 10, 202412.1212.2512.0212.0810.91282,400
Sep 9, 202412.3012.6212.1012.1110.94412,400
Sep 6, 202412.6912.7912.2512.3011.11347,900
Sep 5, 202412.3312.7512.2612.7111.48740,500
Sep 4, 202411.9212.4911.9212.3311.14776,600
Sep 3, 202412.0012.3011.8712.0410.88831,100
Sep 2, 202411.9012.0511.6812.0510.89577,100
Aug 30, 202411.9212.2011.7012.0310.871,886,300
Aug 29, 202412.4312.5712.1412.1510.98565,100
Aug 28, 202412.7512.9212.4612.5511.34904,700
Aug 27, 202412.1213.0212.0612.7511.521,911,800
Aug 26, 202412.3012.3011.9412.2311.05484,600
Aug 23, 202411.8012.4111.7812.2811.09709,800
Aug 22, 202412.3412.4611.6811.7710.63802,600
Aug 21, 202412.2512.4912.1512.2711.09942,200
Aug 20, 202411.9012.2611.9012.2611.08648,800
Aug 19, 202411.7612.0211.6912.0010.84555,200
Aug 16, 202412.3012.3911.5411.7610.621,199,500
Aug 15, 202412.2012.5411.9712.2211.041,087,100
Aug 14, 202412.3012.5412.1012.2011.02701,500
Aug 13, 202412.6712.6712.1512.4411.24764,400
Aug 12, 202412.6712.7012.2112.4011.201,130,000
Aug 9, 202412.5312.8912.2912.6811.461,457,000
Aug 8, 202412.2512.4012.1112.1510.98811,400
Aug 7, 202411.7512.2611.7512.2411.06954,300
Aug 6, 202411.6111.7411.2711.6310.51796,700
Aug 5, 202411.5111.7711.2211.5910.471,252,400
Aug 2, 202411.9412.3611.8612.0110.85916,800
Aug 1, 202412.3812.4611.9711.9710.811,440,200
Jul 31, 202411.8312.3311.7212.1410.971,184,300
Jul 30, 202411.4811.9311.1611.8510.712,487,500
Jul 29, 202411.2511.3811.1311.3510.25543,600
Jul 26, 202411.4911.5511.2811.3010.21756,600
Jul 25, 202411.3511.5311.1611.4110.31643,100
Jul 24, 202411.2311.5011.1711.3810.28790,800
Jul 23, 202411.7911.9011.1811.2410.151,210,100
Jul 22, 202411.1511.7811.0511.7710.631,070,300
Jul 19, 202411.2211.3210.9611.059.98621,700
Jul 18, 202411.5011.5810.7711.1410.061,515,700
Jul 17, 202410.9911.5010.9511.5010.391,763,800
Jul 16, 202411.3111.3810.8511.1010.032,118,800
Jul 15, 202410.4110.6710.2910.659.62651,000
Jul 12, 202410.5110.8210.3410.349.341,090,900
Jul 11, 202410.2610.5710.1810.559.534,457,100
Jul 10, 202410.1010.4810.0210.149.161,498,500
Jul 9, 202410.0610.179.9510.009.03731,400
Jul 8, 202410.2910.3510.0210.059.08540,400
Jul 5, 202410.8010.8610.3010.369.361,053,900
Jul 4, 202410.3010.7510.2910.629.59508,900
Jul 3, 20249.7710.269.6510.229.232,587,000
Jul 2, 20249.9410.159.699.698.75843,700
Jul 1, 202410.2810.4810.0210.029.05670,100
Jun 28, 202410.7210.7210.1810.309.31928,700
Jun 27, 202410.6510.8510.3810.759.71912,700
Jun 26, 202410.2110.679.8710.559.531,086,700
Jun 25, 20249.7410.339.7410.339.33628,100
Jun 24, 20249.539.939.529.818.86315,200
Jun 21, 20249.299.589.229.458.54278,500
Jun 20, 20249.939.999.259.388.47829,300
Jun 19, 20249.629.819.519.758.81286,100
Jun 18, 20249.669.859.579.708.76401,200
Jun 17, 20249.909.919.649.758.81426,200
Jun 14, 20249.8510.099.509.878.92435,900
Jun 13, 202410.0310.169.839.858.90954,100
Jun 12, 20249.859.989.579.898.941,019,600
Jun 11, 20249.429.759.389.688.75593,200
Jun 10, 20249.829.879.299.448.531,237,200
Jun 7, 202410.1010.299.749.748.80562,300
Jun 6, 202410.5910.6310.3110.319.31539,700
Jun 5, 20249.9610.739.9610.479.461,550,900
Jun 4, 20249.8510.099.6410.069.09820,300
Jun 3, 20249.769.949.399.828.87870,900
May 31, 20249.849.849.579.768.82592,300
May 29, 202410.1110.149.539.808.851,028,000
May 28, 202410.0910.209.9110.109.12986,600
May 27, 20249.549.949.479.918.95617,900
May 24, 20249.459.569.139.488.561,003,500
May 23, 20249.569.659.379.548.62770,300
May 22, 20249.709.789.509.568.64612,200
May 21, 202410.1410.149.699.698.75528,200
May 20, 20249.7310.139.6110.049.07426,400
May 17, 20249.939.979.739.738.79376,700
May 16, 202410.2710.299.839.918.95473,400
May 15, 20249.8110.269.6610.139.15715,300
May 14, 202410.1110.119.699.828.87828,600
May 13, 202410.2610.429.8810.019.041,331,900

Related Tickers

EVEN3.SA Even Construtora e Incorporadora S.A.
6.17
+4.05%
 
TEND3.SA Construtora Tenda S.A.
19.95
+4.45%
 
JHSF3.SA JHSF Participações S.A.
4.9600
-1.00%
 
CURY3.SA Cury Construtora e Incorporadora S.A.
29.99
+1.42%
 
DIRR3.SA Direcional Engenharia S.A.
36.83
+0.52%
 
EZTC3.SA EZTEC Empreendimentos e Participações S.A.
13.63
+1.72%
 
MRVE3.SA MRV Engenharia e Participações S.A.
5.52
+3.95%