Plano & Plano Desenvolvimento Imobiliario S.A. (PLPL3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.42718446602 | 10.3 | 10.86 | 9.95 | 863240 | 10.21421366 | CS |
| 4 | 0.52 | 5.18444666002 | 10.03 | 10.86 | 9.22 | 793935 | 10.09024064 | CS |
| 12 | -1.03 | -8.89464594128 | 11.58 | 12.06 | 9.13 | 798083 | 10.33715052 | CS |
| 26 | -0.58 | -5.2111410602 | 11.13 | 14.6 | 9.13 | 804120 | 11.57530432 | CS |
| 52 | 1.11 | 11.7584745763 | 9.44 | 14.6 | 7.81 | 1009186 | 10.78695168 | CS |
| 156 | 4.43 | 72.385620915 | 6.12 | 14.6 | 1.86 | 928654 | 6.61935894 | CS |
| 260 | 0.85 | 8.76288659794 | 9.7 | 14.6 | 1.86 | 931314 | 6.75392321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 10.55 | 0.41 | 4.04 | 10.26 | 10.61 | 10.18 | 4454500 |
| 1720647000 | 10.14 | 0.16 | 1.60 | 10.1 | 10.48 | 10.02 | 1498500 |
| 1720560540 | 9.98 | -0.09 | -0.89 | 10.06 | 10.17 | 9.95 | 728400 |
| 1720474200 | 10.07 | -0.29 | -2.80 | 10.29 | 10.35 | 10.01 | 532300 |
| 1720215000 | 10.36 | -0.26 | -2.45 | 10.8 | 10.86 | 10.3 | 1050900 |
| 1720128540 | 10.62 | 0.42 | 4.12 | 10.3 | 10.75 | 10.29 | 506100 |
| 1720042200 | 10.2 | 0.53 | 5.48 | 9.77 | 10.26 | 9.65 | 2586400 |
| 1719955800 | 9.67 | -0.31 | -3.11 | 9.94 | 10.15 | 9.67 | 838700 |
| 1719869400 | 9.98 | -0.3 | -2.92 | 10.28 | 10.48 | 9.98 | 666900 |
| 1719610200 | 10.28 | -0.38 | -3.56 | 10.72 | 10.72 | 10.18 | 922700 |
| 1719523800 | 10.66 | 0.21 | 2.01 | 10.65 | 10.85 | 10.38 | 910500 |
| 1719437400 | 10.45 | 0.11 | 1.06 | 10.21 | 10.67 | 9.8699999 | 1086200 |
| 1719351000 | 10.34 | 0.53 | 5.40 | 9.74 | 10.34 | 9.74 | 625600 |
| 1719264600 | 9.81 | 0.36 | 3.81 | 9.53 | 9.93 | 9.52 | 315200 |
| 1719005400 | 9.45 | 0.14 | 1.50 | 9.2899999 | 9.58 | 9.22 | 278500 |
| 1718918940 | 9.31 | -0.44 | -4.51 | 9.93 | 9.99 | 9.25 | 829200 |
| 1718832540 | 9.75 | 0.01 | 0.10 | 9.6199999 | 9.81 | 9.51 | 286100 |
| 1718746200 | 9.74 | 0.05 | 0.52 | 9.66 | 9.85 | 9.57 | 400400 |
| 1718659800 | 9.69 | -0.21 | -2.12 | 9.9 | 9.91 | 9.64 | 426100 |
| 1718400600 | 9.9 | 0.05 | 0.51 | 9.85 | 10.09 | 9.5 | 435900 |
| 1718314200 | 9.85 | -0.04 | -0.40 | 10.03 | 10.16 | 9.83 | 954100 |
| 1718227800 | 9.89 | 0.11 | 1.12 | 9.85 | 9.98 | 9.57 | 1019600 |
| 1718141400 | 9.78 | 0.34 | 3.60 | 9.42 | 9.78 | 9.38 | 591900 |
| 1718055000 | 9.44 | -0.32 | -3.28 | 9.82 | 9.8699999 | 9.2899999 | 1230500 |
| 1717795800 | 9.76 | -0.57 | -5.52 | 10.1 | 10.29 | 9.74 | 562300 |
| 1717709400 | 10.33 | -0.1 | -0.96 | 10.59 | 10.63 | 10.3 | 535700 |
| 1717622940 | 10.43 | 0.43 | 4.30 | 9.96 | 10.73 | 9.96 | 1550000 |
| 1717536600 | 10 | 0.2 | 2.04 | 9.85 | 10.09 | 9.64 | 820200 |
| 1717450200 | 9.8 | 0.04 | 0.41 | 9.76 | 9.94 | 9.39 | 870400 |
| 1717191000 | 9.76 | -0.04 | -0.41 | 9.84 | 9.84 | 9.57 | 592300 |
| 1717018140 | 9.8 | -0.3 | -2.97 | 10.11 | 10.14 | 9.53 | 1027800 |
| 1716931740 | 10.1 | 0.15 | 1.51 | 10.09 | 10.2 | 9.91 | 986100 |
| 1716845340 | 9.95 | 0.47 | 4.96 | 9.5399999 | 10 | 9.47 | 594700 |
| 1716586200 | 9.48 | 0.02 | 0.21 | 9.45 | 9.56 | 9.13 | 1003500 |
| 1716499800 | 9.46 | -0.03 | -0.32 | 9.56 | 9.65 | 9.3699999 | 764200 |
| 1716413340 | 9.49 | -0.22 | -2.27 | 9.7 | 9.78 | 9.49 | 610200 |
| 1716327000 | 9.71 | -0.41 | -4.05 | 10.14 | 10.14 | 9.69 | 523000 |
| 1716240600 | 10.12 | 0.4 | 4.12 | 9.73 | 10.13 | 9.61 | 424600 |
| 1715981400 | 9.72 | -0.2 | -2.02 | 9.93 | 9.97 | 9.72 | 371700 |
| 1715895000 | 9.92 | -0.28 | -2.75 | 10.27 | 10.29 | 9.83 | 472400 |
| 1715808600 | 10.2 | 0.41 | 4.19 | 9.81 | 10.26 | 9.66 | 686300 |
| 1715722200 | 9.7899999 | -0.13 | -1.31 | 10.11 | 10.11 | 9.69 | 825100 |
| 1715635800 | 9.92 | -0.28 | -2.75 | 10.26 | 10.42 | 9.88 | 1323400 |
| 1715376600 | 10.2 | -0.59 | -5.47 | 10.48 | 10.76 | 9.83 | 1499800 |
| 1715290140 | 10.79 | -0.58 | -5.10 | 11.47 | 11.47 | 10.56 | 1163700 |
| 1715203800 | 11.37 | 0.08 | 0.71 | 11.3 | 11.49 | 11.02 | 547800 |
| 1715117400 | 11.29 | -0.04 | -0.35 | 11.41 | 11.8 | 11.15 | 1115300 |
| 1715031000 | 11.33 | -0.72 | -5.98 | 12.06 | 12.06 | 11.3 | 1017800 |
| 1714771800 | 12.05 | 0.76 | 6.73 | 11.46 | 12.05 | 11.44 | 1036300 |
| 1714685400 | 11.29 | 0.16 | 1.44 | 11.37 | 11.43 | 11.1 | 449100 |
| 1714512600 | 11.13 | -0.73 | -6.16 | 11.93 | 11.93 | 10.94 | 996300 |
| 1714426200 | 11.86 | 0.22 | 1.89 | 11.86 | 12.05 | 11.69 | 661600 |
| 1714167000 | 11.64 | 0.54 | 4.86 | 11.21 | 11.7 | 11.21 | 326800 |
| 1714080540 | 11.1 | -0.1 | -0.89 | 11.11 | 11.37 | 11.01 | 387300 |
| 1713994200 | 11.2 | -0.23 | -2.01 | 11.39 | 11.6 | 11.2 | 378500 |
| 1713907800 | 11.43 | -0.29 | -2.47 | 11.73 | 11.79 | 11.39 | 507000 |
| 1713821340 | 11.72 | 0.08 | 0.69 | 11.64 | 11.88 | 11.52 | 577500 |
| 1713562200 | 11.64 | 0.21 | 1.84 | 11.4 | 11.99 | 11.36 | 708700 |
| 1713475800 | 11.43 | -0.11 | -0.95 | 11.58 | 11.76 | 11.04 | 1650700 |
| 1713389400 | 11.54 | -0.1 | -0.86 | 11.8 | 11.9 | 11.35 | 606600 |
| 1713302940 | 11.64 | -0.34 | -2.84 | 11.97 | 11.97 | 11.64 | 1292400 |
| 1713216600 | 11.98 | -0.73 | -5.74 | 12.64 | 12.97 | 11.91 | 1313100 |
| 1712957400 | 12.71 | -1.19 | -8.56 | 13.27 | 13.44 | 12.56 | 2175200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
