TipRanks
Go Ultimate55% OFF

Plano & Plano Desenvolvimento Imobiliario Ltda (PLPL3) Historical Prices

BR:PLPL3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.424.524.264.474.47-0.89%5,158,8001.66
Oct 29, 20264.795.014.474.514.51-5.85%7,054,7002.26
Oct 28, 20265.355.374.734.794.79-10.30%6,927,8002.28
Oct 27, 20265.525.615.055.345.34-36.88%11,124,6003.86
Oct 26, 20265.855.895.115.285.28-37.59%7,008,5002.51
Oct 23, 20267.958.477.848.468.46+6.42%5,111,3001.87
Oct 22, 20267.968.087.707.957.95-1.36%3,531,2001.31
Oct 21, 20268.158.337.978.068.06-0.37%4,791,9001.82
Oct 20, 20267.898.127.808.098.09+5.75%4,832,2001.87
Oct 19, 20267.347.717.307.657.65+5.37%3,921,4001.53
Oct 16, 20267.427.617.107.267.26-1.49%5,799,3002.30
Oct 15, 20267.797.897.277.377.37-10.45%5,546,1002.25
Oct 14, 20268.258.358.038.238.23-2.49%2,660,8001.07
Oct 13, 20269.049.048.348.448.44-5.91%4,410,6001.80
Oct 12, 20268.979.208.268.978.97+0.00%00.00
Oct 09, 20268.329.208.268.978.97+8.60%5,666,3002.36
Oct 08, 20268.308.668.168.268.26-0.48%4,084,2001.73
Oct 07, 20268.248.598.178.308.30+0.36%3,276,9001.41
Oct 06, 20268.368.868.218.278.27-0.36%3,904,2001.71
Oct 05, 20267.808.777.808.308.30+17.07%8,647,8003.99
Oct 02, 20267.097.156.787.097.09+3.35%5,199,5002.44
Oct 01, 20266.776.896.566.866.86+2.39%4,048,5001.93
Sep 30, 20266.906.996.696.706.70-0.74%4,235,7002.07
Sep 29, 20266.696.806.526.756.75+1.05%3,220,9001.59
Sep 28, 20266.656.886.596.686.68-0.45%1,949,4000.94
Sep 25, 20266.646.786.576.716.71+0.90%2,791,5001.36
Sep 24, 20266.776.886.576.656.65-1.77%2,669,5001.32
Sep 23, 20266.917.176.716.776.77-3.42%3,534,8001.78
Sep 22, 20266.767.016.607.017.01+3.24%3,186,5001.62
Sep 21, 20266.666.896.606.796.79+3.19%1,627,3000.83
Sep 18, 20266.496.636.316.586.58+1.39%3,001,7001.53
Sep 17, 20266.926.996.476.496.49-5.26%2,820,2001.45
Sep 16, 20266.716.996.656.856.85+2.09%2,549,7001.31
Sep 15, 20266.756.806.596.716.71+0.00%2,354,4001.20
Sep 14, 20266.926.926.676.716.71-4.28%3,459,1001.69
Sep 11, 20267.017.296.937.017.01-2.64%2,537,7001.22
Sep 10, 20266.907.266.757.207.20+3.60%3,197,3001.51
Sep 09, 20267.267.296.956.956.95-6.08%2,449,6001.16
Sep 08, 20267.407.487.257.407.40+2.35%2,246,8001.05
Sep 07, 20267.237.296.967.237.23+0.00%00.00
Sep 04, 20267.157.296.967.237.23+0.70%2,181,0000.98
Sep 03, 20267.697.767.157.187.18-5.65%3,713,9001.68
Sep 02, 20267.617.767.137.617.61+5.11%2,580,0001.17
Sep 01, 20267.167.447.117.247.24+1.26%2,620,8001.21
Aug 31, 20267.047.327.047.157.15+1.85%1,262,9000.56
Aug 28, 20267.287.346.987.027.02-3.04%1,072,1000.47
Aug 27, 20267.137.287.017.247.24+1.69%1,157,6000.50
Aug 26, 20267.447.607.127.127.12-4.43%2,073,4000.90
Aug 25, 20266.837.476.787.457.45+9.56%1,807,2000.78
Aug 24, 20266.846.956.656.806.80-1.45%952,3000.39