Skip to main content
Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.98
+0.22 (1.60%)
Last updated: Mar 6, 2026, 4:39 PM GMT-3

BVMF:PLPL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.6714.0513.5513.82-0.44%764,800
Mar 5, 202614.1914.2013.5813.7613.76-3.10%2,138,600
Mar 4, 202614.8314.9414.0314.2014.20-0.14%1,528,200
Mar 3, 202614.5914.6913.9714.2214.22-5.20%3,575,400
Mar 2, 202615.2015.2514.7015.0015.00-3.04%2,742,200
Feb 27, 202615.9415.9415.3215.4715.47-2.77%3,324,800
Feb 26, 202615.6516.0915.6115.9115.912.71%1,153,300
Feb 25, 202616.0716.1815.4215.4915.49-3.25%1,575,500
Feb 24, 202616.0016.2815.8816.0116.01-0.50%584,100
Feb 23, 202616.1016.2615.8016.0916.09-0.25%1,684,200
Feb 20, 202615.9416.3215.8016.1316.13-1,052,900
Feb 19, 202615.9216.2115.7216.1316.132.94%1,030,000
Feb 18, 202615.9716.3215.4515.6715.67-1.82%1,396,800
Feb 13, 202615.4216.0015.2515.9615.961.66%2,322,600
Feb 12, 202615.6715.9315.3715.7015.700.19%1,957,600
Feb 11, 202615.2415.8815.0415.6715.672.42%2,959,500
Feb 10, 202615.1315.4714.8315.3015.301.19%1,223,800
Feb 9, 202614.6315.2614.6215.1215.123.35%1,199,700
Feb 6, 202615.2515.2514.0614.6314.63-3.94%2,820,700
Feb 5, 202615.2515.6115.1315.2315.23-0.13%2,594,100
Feb 4, 202615.2515.5514.8615.2515.25-0.52%4,515,100
Feb 3, 202615.2615.6815.1415.3315.330.92%1,886,700
Feb 2, 202615.0315.4415.0315.1915.190.53%1,309,100
Jan 30, 202615.0015.2414.9715.1115.110.07%2,400,800
Jan 29, 202615.3515.4214.8315.1015.10-0.92%3,823,500
Jan 28, 202614.8015.2414.8015.2415.243.04%1,088,300
Jan 27, 202614.9615.3614.7914.7914.79-1,783,900
Jan 26, 202614.7814.8414.0014.7914.791.23%1,977,400
Jan 23, 202614.4914.7914.3314.6114.611.18%1,431,900
Jan 22, 202614.3114.6914.2814.4414.440.98%1,910,500
Jan 21, 202613.9814.3013.8914.3014.303.40%1,678,200
Jan 20, 202613.6913.8713.3113.8313.831.54%2,172,100
Jan 19, 202613.7313.9613.5213.6213.62-0.80%1,991,300
Jan 16, 202614.5414.5813.3013.7313.73-5.57%4,146,400
Jan 15, 202614.8014.8014.2514.5414.54-1,567,100
Jan 14, 202614.3214.5414.0014.5414.541.75%1,207,100
Jan 13, 202614.5614.7614.1714.2914.29-1.85%1,199,800
Jan 12, 202614.6914.7514.3414.5614.56-0.75%1,050,600
Jan 9, 202614.7514.9414.6214.6714.670.55%1,618,200
Jan 8, 202614.2814.6914.2614.5914.592.39%1,344,100
Jan 7, 202613.9514.2513.6314.2514.252.30%1,198,000
Jan 6, 202613.7214.0613.5613.9313.932.05%2,398,700
Jan 5, 202613.0713.6912.9713.6513.654.52%1,211,400
Jan 2, 202614.0014.1013.0513.0613.06-4.67%1,149,800
Dec 30, 202513.5113.8113.5113.7013.70-1.37%1,091,100
Dec 29, 202514.0014.2013.8713.8913.40-0.57%1,099,700
Dec 26, 202514.0314.1013.8413.9713.480.07%602,700
Dec 23, 202513.8114.2513.7113.9613.472.50%3,766,100
Dec 22, 202513.8113.9413.3713.6213.14-2.08%1,118,800
Dec 19, 202514.0014.2813.8213.9113.42-1.07%1,032,600
Dec 18, 202514.3414.3413.8014.0613.56-1.82%1,135,100
Dec 17, 202514.2914.4013.8014.3213.81-0.56%1,648,800
Dec 16, 202515.3515.5714.4014.4013.89-7.99%1,852,300
Dec 15, 202515.6015.8515.3615.6515.101.76%1,005,800
Dec 12, 202515.0715.6615.0715.3814.841.45%899,000
Dec 11, 202515.0015.2814.9315.1614.621.74%1,257,000
Dec 10, 202515.0715.0914.7814.9014.370.07%764,000
Dec 9, 202514.9115.0614.4414.8914.36-2.04%1,290,700
Dec 8, 202515.5015.7315.0915.2014.66-0.07%1,026,000
Dec 5, 202516.4016.4515.2115.2114.67-7.14%1,805,900
Dec 4, 202515.8216.4515.8216.3815.804.26%1,221,700
Dec 3, 202516.3716.4515.7015.7115.15-3.97%1,481,900
Dec 2, 202516.1216.5616.0716.3615.781.49%1,615,400
Dec 1, 202515.9416.4115.6316.1215.551.13%1,243,800
Nov 28, 202515.7116.4815.5215.9415.381.53%1,506,400
Nov 27, 202515.7015.9015.5715.7015.140.06%452,500
Nov 26, 202515.1115.8415.1115.6915.143.50%858,700
Nov 25, 202515.0915.4615.0315.1614.620.53%760,200
Nov 24, 202514.7915.0814.6915.0814.552.03%645,200
Nov 21, 202514.9114.9214.4314.7814.26-0.47%1,176,700
Nov 19, 202515.3815.4214.7114.8514.32-3.32%3,986,100
Nov 18, 202515.4215.7415.1915.3614.82-2.10%1,204,800
Nov 17, 202516.0216.0215.5515.6915.14-2.06%723,000
Nov 14, 202515.7716.2115.6116.0215.451.78%1,363,700
Nov 13, 202515.0015.9614.8115.7415.183.69%3,191,700
Nov 12, 202515.6615.6615.0915.1814.64-2.38%1,365,200
Nov 11, 202515.2015.7015.1515.5515.003.94%2,094,200
Nov 10, 202514.8615.3614.6014.9614.431.22%2,102,400
Nov 7, 202513.8714.7813.7314.7814.266.56%1,190,200
Nov 6, 202514.3214.3913.8013.8713.38-2.60%893,300
Nov 5, 202514.1814.4714.0214.2413.740.42%837,200
Nov 4, 202514.0114.1813.8714.1813.681.14%1,325,900
Nov 3, 202514.5714.7214.0214.0213.52-4.04%1,376,700
Oct 31, 202514.4514.7114.2814.6114.091.32%1,212,900
Oct 30, 202514.4214.7914.2714.4213.91-0.55%884,500
Oct 29, 202514.4414.8614.4214.5013.990.42%1,177,300
Oct 28, 202515.1015.1214.4414.4413.93-4.24%1,862,800
Oct 27, 202515.3415.4215.0215.0814.55-0.13%788,900
Oct 24, 202515.5015.7415.0615.1014.57-2.27%1,194,500
Oct 23, 202515.1915.6815.1515.4514.901.85%1,605,300
Oct 22, 202514.9015.1714.7515.1714.632.71%633,800
Oct 21, 202515.1415.2014.5914.7714.25-3.02%1,269,200
Oct 20, 202514.8115.4414.8115.2314.693.25%1,222,000
Oct 17, 202514.3814.7514.1814.7514.231.79%1,205,500
Oct 16, 202514.4814.8114.3014.4913.98-0.75%826,900
Oct 15, 202514.7414.7714.4714.6014.08-0.14%1,089,400
Oct 14, 202514.8914.8914.5514.6214.10-2.01%783,600
Oct 13, 202514.9615.2914.8214.9214.39-0.20%760,400
Oct 10, 202514.9115.1714.6514.9514.421.15%929,900
Oct 9, 202515.5215.5314.6614.7814.26-4.03%1,401,300