Plano & Plano Desenvolvimento Imobiliario Ltda PLPL3
BMFBOVESPA · Brazil · Finance
BRL 6.86+0.16 (+2.39%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 6.75 | +0.75% | BRL 6.77 | BRL 6.84 | BRL 6.56 | 2.95M |
| 2026-09-30 | BRL 6.70 | -0.74% | BRL 6.90 | BRL 6.99 | BRL 6.69 | 4.24M |
| 2026-09-29 | BRL 6.75 | +1.05% | BRL 6.69 | BRL 6.80 | BRL 6.52 | 3.23M |
| 2026-09-28 | BRL 6.68 | -0.45% | BRL 6.65 | BRL 6.88 | BRL 6.59 | 1.95M |
| 2026-09-25 | BRL 6.71 | +0.90% | BRL 6.64 | BRL 6.78 | BRL 6.57 | 2.79M |
| 2026-09-24 | BRL 6.65 | -1.77% | BRL 6.77 | BRL 6.88 | BRL 6.57 | 2.67M |
| 2026-09-23 | BRL 6.77 | -3.42% | BRL 6.91 | BRL 7.17 | BRL 6.71 | 3.56M |
| 2026-09-22 | BRL 7.01 | +3.24% | BRL 6.76 | BRL 7.01 | BRL 6.60 | 3.19M |
| 2026-09-21 | BRL 6.79 | +3.19% | BRL 6.66 | BRL 6.89 | BRL 6.60 | 1.63M |
| 2026-09-18 | BRL 6.58 | +1.39% | BRL 6.49 | BRL 6.63 | BRL 6.31 | 3.00M |
| 2026-09-17 | BRL 6.49 | -5.26% | BRL 6.92 | BRL 6.99 | BRL 6.47 | 2.84M |
| 2026-09-16 | BRL 6.85 | +2.09% | BRL 6.71 | BRL 6.98 | BRL 6.65 | 2.55M |
| 2026-09-15 | BRL 6.71 | 0.00% | BRL 6.75 | BRL 6.79 | BRL 6.59 | 2.36M |
| 2026-09-14 | BRL 6.71 | -4.28% | BRL 6.92 | BRL 6.92 | BRL 6.67 | 3.47M |
| 2026-09-11 | BRL 7.01 | -2.64% | BRL 7.29 | BRL 7.29 | BRL 6.93 | 2.54M |
| 2026-09-10 | BRL 7.20 | +3.60% | BRL 6.90 | BRL 7.26 | BRL 6.75 | 3.20M |
| 2026-09-09 | BRL 6.95 | -6.08% | BRL 7.26 | BRL 7.29 | BRL 6.95 | 2.46M |
| 2026-09-08 | BRL 7.40 | +2.35% | BRL 7.39 | BRL 7.48 | BRL 7.25 | 2.27M |
| 2026-09-04 | BRL 7.23 | +0.70% | BRL 7.15 | BRL 7.29 | BRL 6.96 | 2.18M |
| 2026-09-03 | BRL 7.18 | -5.65% | BRL 7.69 | BRL 7.76 | BRL 7.15 | 3.73M |
| 2026-09-02 | BRL 7.61 | +5.11% | BRL 7.31 | BRL 7.76 | BRL 7.13 | 2.58M |
| 2026-09-01 | BRL 7.24 | +1.26% | BRL 7.16 | BRL 7.44 | BRL 7.11 | 2.62M |
| 2026-08-31 | BRL 7.15 | +1.85% | BRL 7.04 | BRL 7.32 | BRL 7.04 | 1.26M |
| 2026-08-28 | BRL 7.02 | -3.04% | BRL 7.28 | BRL 7.34 | BRL 6.98 | 1.08M |
| 2026-08-27 | BRL 7.24 | +1.69% | BRL 7.13 | BRL 7.28 | BRL 7.01 | 1.16M |
| 2026-08-26 | BRL 7.12 | -4.43% | BRL 7.44 | BRL 7.60 | BRL 7.12 | 2.10M |
| 2026-08-25 | BRL 7.45 | +9.56% | BRL 6.83 | BRL 7.47 | BRL 6.78 | 1.81M |
| 2026-08-24 | BRL 6.80 | -1.45% | BRL 6.84 | BRL 6.95 | BRL 6.65 | 954.60K |
| 2026-08-21 | BRL 6.90 | +2.53% | BRL 6.77 | BRL 7.02 | BRL 6.74 | 871.40K |
| 2026-08-20 | BRL 6.73 | -2.32% | BRL 6.87 | BRL 6.96 | BRL 6.72 | 650.00K |
| 2026-08-19 | BRL 6.89 | +3.14% | BRL 6.77 | BRL 6.95 | BRL 6.77 | 724.50K |
| 2026-08-18 | BRL 6.68 | -2.48% | BRL 6.87 | BRL 6.99 | BRL 6.68 | 766.30K |
| 2026-08-17 | BRL 6.85 | +1.48% | BRL 6.75 | BRL 6.91 | BRL 6.72 | 1.11M |
| 2026-08-14 | BRL 6.75 | -1.75% | BRL 6.80 | BRL 6.82 | BRL 6.53 | 2.13M |
| 2026-08-13 | BRL 6.87 | +6.35% | BRL 6.45 | BRL 6.91 | BRL 6.43 | 2.20M |
| 2026-08-12 | BRL 6.46 | -0.77% | BRL 6.54 | BRL 6.61 | BRL 6.42 | 1.02M |
| 2026-08-11 | BRL 6.51 | -7.26% | BRL 6.69 | BRL 6.82 | BRL 6.45 | 1.48M |
| 2026-08-07 | BRL 7.02 | -1.27% | BRL 7.14 | BRL 7.23 | BRL 6.90 | 1.46M |
| 2026-08-06 | BRL 7.11 | -3.40% | BRL 7.33 | BRL 7.42 | BRL 7.10 | 1.20M |
| 2026-08-05 | BRL 7.36 | +5.14% | BRL 7.07 | BRL 7.40 | BRL 7.07 | 3.22M |
| 2026-08-04 | BRL 7.00 | -0.28% | BRL 7.13 | BRL 7.25 | BRL 6.78 | 2.72M |
| 2026-08-03 | BRL 7.02 | -4.62% | BRL 7.36 | BRL 7.56 | BRL 6.89 | 7.72M |
| 2026-07-31 | BRL 7.36 | -1.87% | BRL 7.50 | BRL 7.52 | BRL 7.30 | 1.61M |
| 2026-07-30 | BRL 7.50 | +3.88% | BRL 7.26 | BRL 7.55 | BRL 7.26 | 1.55M |
| 2026-07-29 | BRL 7.22 | -2.83% | BRL 7.42 | BRL 7.49 | BRL 7.22 | 1.50M |
| 2026-07-28 | BRL 7.43 | -3.13% | BRL 7.75 | BRL 7.97 | BRL 7.40 | 1.41M |
| 2026-07-27 | BRL 7.67 | +1.72% | BRL 7.57 | BRL 7.70 | BRL 7.57 | 997.90K |
| 2026-07-24 | BRL 7.54 | +2.17% | BRL 7.34 | BRL 7.57 | BRL 7.30 | 905.80K |
| 2026-07-23 | BRL 7.38 | -4.16% | BRL 7.66 | BRL 7.66 | BRL 7.34 | 1.77M |
| 2026-07-22 | BRL 7.70 | +6.06% | BRL 7.32 | BRL 7.72 | BRL 7.27 | 2.37M |
| 2026-07-21 | BRL 7.26 | -5.47% | BRL 7.67 | BRL 7.72 | BRL 7.26 | 3.49M |
| 2026-07-20 | BRL 7.68 | +1.32% | BRL 7.60 | BRL 7.86 | BRL 7.56 | 1.74M |
| 2026-07-17 | BRL 7.58 | -4.41% | BRL 7.87 | BRL 8.22 | BRL 7.50 | 4.18M |
| 2026-07-16 | BRL 7.93 | -4.11% | BRL 8.28 | BRL 8.32 | BRL 7.85 | 1.98M |
| 2026-07-15 | BRL 8.27 | -0.36% | BRL 8.24 | BRL 8.65 | BRL 8.21 | 1.81M |
| 2026-07-14 | BRL 8.30 | +2.47% | BRL 8.14 | BRL 8.43 | BRL 7.96 | 1.21M |
| 2026-07-13 | BRL 8.10 | -0.61% | BRL 8.14 | BRL 8.26 | BRL 8.08 | 889.00K |
| 2026-07-10 | BRL 8.15 | +0.99% | BRL 8.20 | BRL 8.54 | BRL 8.07 | 1.75M |
| 2026-07-09 | BRL 8.07 | +3.99% | BRL 7.79 | BRL 8.13 | BRL 7.76 | 1.02M |
| 2026-07-08 | BRL 7.76 | +0.26% | BRL 7.74 | BRL 7.79 | BRL 7.52 | 1.46M |
| 2026-07-07 | BRL 7.74 | -5.84% | BRL 8.24 | BRL 8.33 | BRL 7.67 | 2.77M |
| 2026-07-06 | BRL 8.22 | -4.20% | BRL 8.51 | BRL 8.58 | BRL 8.16 | 1.73M |
| 2026-07-03 | BRL 8.58 | +2.63% | BRL 8.41 | BRL 8.65 | BRL 8.29 | 1.05M |
| 2026-07-02 | BRL 8.36 | +4.11% | BRL 8.06 | BRL 8.45 | BRL 8.06 | 2.27M |
| 2026-07-01 | BRL 8.03 | -4.97% | BRL 8.32 | BRL 8.52 | BRL 8.03 | 5.45M |
| 2026-06-30 | BRL 8.45 | -1.17% | BRL 8.50 | BRL 8.52 | BRL 8.24 | 1.17M |
| 2026-06-29 | BRL 8.55 | +0.12% | BRL 8.44 | BRL 8.61 | BRL 8.44 | 576.80K |
| 2026-06-26 | BRL 8.54 | +2.40% | BRL 8.34 | BRL 8.64 | BRL 8.23 | 1.23M |
| 2026-06-25 | BRL 8.34 | -2.57% | BRL 8.58 | BRL 8.85 | BRL 8.34 | 2.05M |
| 2026-06-24 | BRL 8.56 | +3.76% | BRL 8.13 | BRL 8.62 | BRL 8.09 | 1.73M |
| 2026-06-23 | BRL 8.25 | -1.79% | BRL 8.33 | BRL 8.37 | BRL 8.13 | 2.78M |
| 2026-06-22 | BRL 8.40 | +1.20% | BRL 8.34 | BRL 8.47 | BRL 8.25 | 1.22M |
| 2026-06-19 | BRL 8.30 | +3.11% | BRL 8.05 | BRL 8.40 | BRL 8.05 | 2.99M |
| 2026-06-18 | BRL 8.05 | +0.12% | BRL 8.12 | BRL 8.16 | BRL 7.79 | 3.25M |
| 2026-06-17 | BRL 8.04 | -7.59% | BRL 8.76 | BRL 8.77 | BRL 8.04 | 8.74M |
| 2026-06-16 | BRL 8.70 | +2.23% | BRL 8.51 | BRL 8.78 | BRL 8.27 | 4.35M |
| 2026-06-15 | BRL 8.51 | -0.58% | BRL 8.71 | BRL 9.06 | BRL 8.47 | 5.61M |
| 2026-06-12 | BRL 8.56 | +0.94% | BRL 8.45 | BRL 8.70 | BRL 8.30 | 2.40M |
| 2026-06-11 | BRL 8.48 | +1.68% | BRL 8.38 | BRL 8.68 | BRL 8.21 | 4.11M |
| 2026-06-10 | BRL 8.34 | -1.65% | BRL 8.48 | BRL 8.51 | BRL 8.28 | 3.06M |
| 2026-06-09 | BRL 8.48 | +2.29% | BRL 8.37 | BRL 8.65 | BRL 8.36 | 3.81M |
| 2026-06-08 | BRL 8.29 | -1.31% | BRL 8.35 | BRL 8.45 | BRL 8.19 | 3.44M |
| 2026-06-05 | BRL 8.40 | -1.75% | BRL 8.56 | BRL 8.65 | BRL 8.38 | 2.54M |
| 2026-06-03 | BRL 8.55 | -8.16% | BRL 9.18 | BRL 9.18 | BRL 8.36 | 6.23M |
| 2026-06-02 | BRL 9.31 | -0.21% | BRL 9.32 | BRL 9.79 | BRL 9.19 | 2.46M |
| 2026-06-01 | BRL 9.33 | +5.19% | BRL 8.87 | BRL 9.33 | BRL 8.64 | 2.96M |
| 2026-05-29 | BRL 8.87 | -0.45% | BRL 8.94 | BRL 9.09 | BRL 8.77 | 2.87M |
| 2026-05-28 | BRL 8.91 | -3.26% | BRL 9.23 | BRL 9.30 | BRL 8.90 | 2.52M |
| 2026-05-27 | BRL 9.21 | -2.75% | BRL 9.51 | BRL 9.74 | BRL 9.18 | 6.96M |
| 2026-05-26 | BRL 9.47 | -1.04% | BRL 9.58 | BRL 9.61 | BRL 9.25 | 2.48M |