Skip to main content
Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.21
-1.17 (-7.14%)
At close: Dec 5, 2025

BVMF:PLPL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4016.4515.2115.2115.21-7.14%1,805,900
Dec 4, 202515.8216.4515.8216.3816.384.26%1,221,700
Dec 3, 202516.3716.4515.7015.7115.71-3.97%1,481,900
Dec 2, 202516.1216.5616.0716.3616.361.49%1,615,400
Dec 1, 202515.9416.4115.6316.1216.121.13%1,243,800
Nov 28, 202515.7116.4815.5215.9415.941.53%1,506,400
Nov 27, 202515.7015.9015.5715.7015.700.06%452,500
Nov 26, 202515.1115.8415.1115.6915.693.50%858,700
Nov 25, 202515.0915.4615.0315.1615.160.53%760,200
Nov 24, 202514.7915.0814.6915.0815.082.03%645,200
Nov 21, 202514.9114.9214.4314.7814.78-0.47%1,176,700
Nov 19, 202515.3815.4214.7114.8514.85-3.32%3,986,100
Nov 18, 202515.4215.7415.1915.3615.36-2.10%1,204,800
Nov 17, 202516.0216.0215.5515.6915.69-2.06%723,000
Nov 14, 202515.7716.2115.6116.0216.021.78%1,363,700
Nov 13, 202515.0015.9614.8115.7415.743.69%3,191,700
Nov 12, 202515.6615.6615.0915.1815.18-2.38%1,365,200
Nov 11, 202515.2015.7015.1515.5515.553.94%2,094,200
Nov 10, 202514.8615.3614.6014.9614.961.22%2,102,400
Nov 7, 202513.8714.7813.7314.7814.786.56%1,190,200
Nov 6, 202514.3214.3913.8013.8713.87-2.60%893,300
Nov 5, 202514.1814.4714.0214.2414.240.42%837,200
Nov 4, 202514.0114.1813.8714.1814.181.14%1,325,900
Nov 3, 202514.5714.7214.0214.0214.02-4.04%1,376,700
Oct 31, 202514.4514.7114.2814.6114.611.32%1,212,900
Oct 30, 202514.4214.7914.2714.4214.42-0.55%884,500
Oct 29, 202514.4414.8614.4214.5014.500.42%1,177,300
Oct 28, 202515.1015.1214.4414.4414.44-4.24%1,862,800
Oct 27, 202515.3415.4215.0215.0815.08-0.13%788,900
Oct 24, 202515.5015.7415.0615.1015.10-2.27%1,194,500
Oct 23, 202515.1915.6815.1515.4515.451.85%1,605,300
Oct 22, 202514.9015.1714.7515.1715.172.71%633,800
Oct 21, 202515.1415.2014.5914.7714.77-3.02%1,269,200
Oct 20, 202514.8115.4414.8115.2315.233.25%1,222,000
Oct 17, 202514.3814.7514.1814.7514.751.79%1,205,500
Oct 16, 202514.4814.8114.3014.4914.49-0.75%826,900
Oct 15, 202514.7414.7714.4714.6014.60-0.14%1,089,400
Oct 14, 202514.8914.8914.5514.6214.62-2.01%783,600
Oct 13, 202514.9615.2914.8214.9214.92-0.20%760,400
Oct 10, 202514.9115.1714.6514.9514.951.15%929,900
Oct 9, 202515.5215.5314.6614.7814.78-4.03%1,401,300
Oct 8, 202515.5615.6015.1315.4015.40-0.84%1,293,400
Oct 7, 202516.0816.0815.2115.5315.53-3.84%1,470,800
Oct 6, 202516.5316.7415.9416.1516.15-3.00%949,500
Oct 3, 202516.5116.8016.4016.6516.650.91%1,171,400
Oct 2, 202517.2817.4216.4616.5016.50-4.84%859,000
Oct 1, 202516.9917.4316.9917.3417.341.58%816,600
Sep 30, 202516.7317.3516.7317.0717.070.71%822,300
Sep 29, 202517.0017.1616.6116.9516.950.47%530,000
Sep 26, 202516.6016.8816.5916.8716.872.24%439,800
Sep 25, 202516.6416.8316.3416.5016.50-0.30%479,200
Sep 24, 202516.7017.0716.4116.5516.55-0.60%916,200
Sep 23, 202517.5117.5116.6516.6516.65-3.25%1,011,100
Sep 22, 202517.8417.8716.9517.2117.21-3.53%684,200
Sep 19, 202517.4317.8417.3217.8417.841.88%421,700
Sep 18, 202517.9917.9917.4417.5117.51-2.72%997,100
Sep 17, 202517.7018.0217.4018.0018.001.87%987,600
Sep 16, 202517.7717.9817.2217.6717.67-0.34%968,700
Sep 15, 202516.9717.7316.6617.7317.736.29%1,739,900
Sep 12, 202516.2516.7116.2016.6816.682.02%1,198,200
Sep 11, 202515.9816.3715.9116.3516.353.15%1,122,600
Sep 10, 202515.0515.9914.9915.8515.855.39%1,195,200
Sep 9, 202515.4115.4314.9015.0415.04-2.08%805,600
Sep 8, 202515.4715.5315.0015.3615.36-0.19%687,600
Sep 5, 202515.1515.8215.1515.3915.392.19%1,079,700
Sep 4, 202514.9915.2514.8115.0615.060.80%734,800
Sep 3, 202514.6615.1714.6114.9414.941.77%1,370,200
Sep 2, 202513.8714.6813.6514.6814.685.61%1,625,000
Sep 1, 202514.5514.6313.9013.9013.90-3.94%1,056,500
Aug 29, 202514.4514.7514.1714.4714.47-0.69%1,794,300
Aug 28, 202514.6315.1714.5214.5714.57-1,437,300
Aug 27, 202514.0514.6413.8514.5714.574.74%1,672,800
Aug 26, 202513.1513.9913.1213.9113.915.78%1,078,000
Aug 25, 202513.3113.4513.0313.1513.15-0.45%597,500
Aug 22, 202512.7713.3312.6913.2113.213.45%817,100
Aug 21, 202512.8513.0412.6312.7712.77-1.31%994,500
Aug 20, 202512.6613.0412.5712.9412.942.62%946,600
Aug 19, 202512.8512.9812.6112.6112.61-3.52%816,200
Aug 18, 202512.9613.3212.9613.0713.070.85%511,900
Aug 15, 202512.9713.3112.8412.9612.96-0.31%637,900
Aug 14, 202513.0313.3112.9513.0013.00-0.31%884,300
Aug 13, 202513.2213.2212.7013.0413.04-0.61%1,104,900
Aug 12, 202513.3313.4813.0313.1213.12-1.20%980,400
Aug 11, 202513.4813.6513.2713.2813.28-2.14%784,900
Aug 8, 202513.3314.1612.9113.5713.571.19%1,959,700
Aug 7, 202513.2213.5213.1613.4113.411.82%1,077,800
Aug 6, 202512.9713.3512.8413.1713.172.49%884,700
Aug 5, 202512.8112.9012.6312.8512.850.23%811,600
Aug 4, 202513.6313.6312.4412.8212.82-4.54%2,354,100
Aug 1, 202513.2013.6313.1413.4313.433.31%1,073,200
Jul 31, 202512.7513.2812.7513.0013.000.31%656,600
Jul 30, 202512.9813.3012.8412.9612.96-1.29%565,600
Jul 29, 202512.9013.3012.8713.1313.130.61%823,000
Jul 28, 202513.5513.6813.0213.0513.05-3.19%844,200
Jul 25, 202513.3713.6213.2413.4813.481.20%384,900
Jul 24, 202513.4113.4212.9213.3213.32-1.26%1,069,700
Jul 23, 202513.2413.5913.1613.4913.491.81%885,100
Jul 22, 202513.6013.9313.2513.2513.25-3.36%560,900
Jul 21, 202513.6713.9313.5213.7113.71-0.29%1,142,300
Jul 18, 202513.8614.0113.6913.7513.75-1.79%986,200