Mercado fechado

Plano & Plano Desenvolvimento Imobiliário S.A. (PLPL3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
10,23-0,57 (-5,28%)
No fechamento: 05:06PM BRT
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202410,4810,769,8310,2310,231.500.800
09 de mai. de 202411,4711,4710,5610,8010,801.164.600
08 de mai. de 202411,3011,4911,0211,4911,49548.600
07 de mai. de 202411,4111,8011,1511,2811,281.122.400
06 de mai. de 202412,0612,0611,3511,5011,501.041.300
03 de mai. de 202411,4612,0411,4412,0412,041.036.300
02 de mai. de 202411,3711,4311,1011,3011,30449.200
30 de abr. de 202411,9311,9310,9411,1011,10997.800
29 de abr. de 202411,8612,0511,6911,9811,98661.800
26 de abr. de 202411,2111,7011,2111,6411,64326.800
25 de abr. de 202411,1111,3711,0111,0911,09392.600
24 de abr. de 202411,3911,6011,2511,2511,25383.700
23 de abr. de 202411,7311,7911,3911,3911,39513.600
22 de abr. de 202411,6411,8811,5211,7511,75582.000
19 de abr. de 202411,4011,9911,3611,6411,64708.700
18 de abr. de 202411,5811,7611,0411,3511,351.656.000
17 de abr. de 202411,8011,9011,3511,6611,66607.900
16 de abr. de 202411,9711,9711,6511,7911,791.300.200
15 de abr. de 202412,6412,9711,9212,1112,111.313.900
12 de abr. de 202413,2713,4412,5612,7112,712.175.200
11 de abr. de 202413,5714,0413,3713,8813,881.234.300
10 de abr. de 202413,5913,8413,2913,4413,44639.800
09 de abr. de 202413,3813,6913,3813,5613,56503.600
08 de abr. de 202413,2513,5213,2213,3213,32649.800
05 de abr. de 202413,1813,5713,1813,2913,29511.900
04 de abr. de 202413,5313,7913,2113,2213,22569.600
03 de abr. de 202413,6413,7613,2113,5313,53688.300
02 de abr. de 202413,5113,8313,2513,7513,75448.600
01 de abr. de 202414,0014,0413,5713,5913,59541.700
28 de mar. de 202413,8414,2613,6214,0014,00985.300
27 de mar. de 202412,9913,7412,9613,7413,74722.900
26 de mar. de 202412,5113,0712,5012,8412,84581.600
25 de mar. de 202412,8012,9812,4312,5112,51840.500
22 de mar. de 202413,2413,2512,3512,6912,69674.500
21 de mar. de 202413,6013,7113,1113,1113,11541.100
20 de mar. de 202413,7213,8412,9713,4913,49901.500
19 de mar. de 202413,5013,8613,3013,8613,86412.800
18 de mar. de 202413,7513,9413,3913,4813,48305.100
15 de mar. de 202414,5014,6013,5813,6013,601.197.600
14 de mar. de 202413,8414,4913,7214,4914,49788.000
13 de mar. de 202413,5113,8513,5013,7913,79405.400
12 de mar. de 202413,6013,7913,3613,4713,47803.000
11 de mar. de 202414,0014,1113,3313,4213,42563.700
08 de mar. de 202413,6514,0713,2414,0314,03399.700
07 de mar. de 202413,9414,0913,6213,7813,78376.800
06 de mar. de 202413,8013,9413,5513,8813,88438.100
05 de mar. de 202413,1914,0013,1913,8013,80833.300
04 de mar. de 202413,2513,4413,1213,3013,30523.100
01 de mar. de 202414,1114,1113,0813,1913,191.439.200
29 de fev. de 202413,2014,1413,0614,1414,141.341.100
28 de fev. de 202413,4913,5212,9713,1913,19387.100
27 de fev. de 202413,3313,7513,3313,4913,49511.200
26 de fev. de 202412,9013,3412,7513,2513,25452.800
23 de fev. de 202413,4313,5512,9512,9512,95406.400
22 de fev. de 202413,7113,8413,4313,4313,43591.400
21 de fev. de 202413,4713,8013,3213,6713,671.037.900
20 de fev. de 202412,5113,4812,2813,4813,481.730.000
19 de fev. de 202412,1312,5312,0612,5312,53761.200
16 de fev. de 202411,5312,2011,4712,1012,10968.000
15 de fev. de 202411,8711,9811,4311,4611,46609.700
14 de fev. de 202411,6311,9511,5411,8811,88382.000
09 de fev. de 202411,9912,2211,6511,6911,69618.000
08 de fev. de 202411,7712,5511,7712,0012,001.619.800
07 de fev. de 202411,2111,6911,2111,5611,56401.400
06 de fev. de 202411,1911,5211,1311,3111,31491.900
05 de fev. de 202411,1811,4610,8811,2011,20709.600
02 de fev. de 202411,1511,5011,0411,2111,211.020.500
01 de fev. de 202411,3211,4411,0911,0911,09645.000
31 de jan. de 202411,1511,6311,1511,3211,321.179.800
30 de jan. de 202411,9811,9811,1511,1511,151.054.700
29 de jan. de 202412,1012,3611,7911,9011,90638.900
26 de jan. de 202412,3512,4211,9112,1212,12371.300
25 de jan. de 202412,3712,5612,1912,3312,33555.600
24 de jan. de 202412,4512,9812,2112,2612,261.461.300
23 de jan. de 202411,6912,4011,5912,4012,401.156.000
22 de jan. de 202412,0512,1211,3311,5711,57637.800
19 de jan. de 202411,1511,9610,8711,9411,941.092.200
19 de jan. de 20240.504398 Dividendo
18 de jan. de 202412,1712,2611,6411,7611,261.309.800
17 de jan. de 202411,6012,1911,5112,1711,651.912.000
16 de jan. de 202411,3511,7411,3011,4310,941.392.800
15 de jan. de 202411,0411,3811,0011,0010,53485.700
12 de jan. de 202410,9311,3710,8111,2010,72682.300
11 de jan. de 202411,1311,4210,8411,0010,53800.200
10 de jan. de 202411,0211,3611,0111,2310,75793.000
09 de jan. de 202411,2411,3611,0411,1010,62629.100
08 de jan. de 202410,9911,2610,7711,2610,78444.500
05 de jan. de 202410,6511,2610,6510,9910,52643.800
04 de jan. de 202411,1011,1710,6610,7510,29740.700
03 de jan. de 202411,3011,5411,0911,1010,62989.100
02 de jan. de 202411,5511,6411,1811,3910,90990.400
28 de dez. de 202311,3411,6811,3311,6811,181.069.100
27 de dez. de 202311,0911,4711,0711,2210,74861.700
26 de dez. de 202311,5711,6011,1311,1310,651.440.900
22 de dez. de 202311,5911,7210,9311,5911,091.712.100
21 de dez. de 202312,1012,3111,3811,6011,101.390.200
20 de dez. de 202311,2012,0311,1612,0211,501.984.300
19 de dez. de 202310,9711,4010,5411,2310,752.138.500
18 de dez. de 202311,9912,0810,9110,9210,452.280.500
15 de dez. de 202312,0712,3811,9011,9011,39944.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...