Skip to main content
Plano & Plano Desenvolvimento Imobiliário S.A. (BVMF:PLPL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
11.03
+0.38 (3.57%)
Last updated: Apr 28, 2026, 3:05 PM GMT-3

BVMF:PLPL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.3811.0710.2511.03-3.57%2,031,300
Apr 27, 202611.7411.8610.5910.6510.65-9.28%13,969,800
Apr 24, 202613.0313.1411.5611.7411.74-9.27%10,093,400
Apr 23, 202613.0213.1612.8412.9412.94-0.92%2,868,700
Apr 22, 202613.3013.3013.0013.0613.06-1.58%1,030,300
Apr 20, 202613.1813.2712.8013.2713.271.53%2,390,100
Apr 17, 202613.0313.5812.9513.0713.071.95%4,154,900
Apr 16, 202613.4013.5912.7512.8212.82-4.33%5,526,200
Apr 15, 202613.4513.5112.5913.4013.40-2.90%10,803,300
Apr 14, 202614.1814.3013.6913.8013.80-1.57%3,667,300
Apr 13, 202613.8814.1613.6014.0214.020.79%2,535,800
Apr 10, 202613.8714.1113.4913.9113.910.58%5,458,300
Apr 9, 202613.4013.8513.2313.8313.833.06%3,061,500
Apr 8, 202613.4413.6813.1913.4213.426.76%4,602,900
Apr 7, 202613.4513.4512.3712.5712.57-6.47%7,441,100
Apr 6, 202613.6513.7913.1913.4413.44-1.39%4,094,800
Apr 2, 202613.4913.7013.1813.6313.63-2.08%2,083,500
Apr 1, 202613.4413.9613.3013.9213.924.43%4,320,300
Mar 31, 202613.1213.4512.9313.3313.333.09%4,963,000
Mar 30, 202613.2513.2512.7012.9312.93-0.77%3,955,200
Mar 27, 202613.3713.3712.9413.0313.03-2.25%3,941,600
Mar 26, 202613.9713.9713.1313.3313.33-6.32%5,092,800
Mar 25, 202613.9514.3513.7114.2314.233.12%2,396,300
Mar 24, 202613.7013.8013.2013.8013.80-0.14%2,515,200
Mar 23, 202613.3113.9213.2013.8213.826.80%2,048,700
Mar 20, 202614.0614.0612.9412.9412.94-7.64%2,922,900
Mar 19, 202613.9614.0113.4514.0114.01-1.34%3,473,500
Mar 18, 202614.2414.5014.0614.2014.20-1.93%3,109,600
Mar 17, 202614.0014.6613.9914.4814.482.91%2,389,600
Mar 16, 202614.6215.0014.0714.0714.07-1.95%2,587,000
Mar 13, 202613.6514.6013.6014.3514.355.59%4,288,100
Mar 12, 202614.0514.2513.4013.5913.59-0.95%4,121,700
Mar 11, 202613.9614.2613.6013.7213.72-3.04%2,876,500
Mar 10, 202614.3014.4913.8614.1514.150.07%2,526,700
Mar 9, 202614.0714.1713.5814.1414.140.50%2,036,500
Mar 6, 202613.7614.1213.4914.0714.072.25%2,571,900
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