Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund (BVMF:PLRI11)
Brazil · Delayed Price · Currency is BRL 5.97
-0.14 (-2.29%)
Last updated: Mar 18, 2026, 3:22 PM GMT-3
BVMF:PLRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.11 | 6.12 | 5.91 | 5.91 | 5.91 | -3.27% | 190 |
| Mar 17, 2026 | 6.06 | 6.12 | 6.06 | 6.11 | 6.11 | 2.86% | 114 |
| Mar 16, 2026 | 6.21 | 6.21 | 5.94 | 5.94 | 5.94 | -7.91% | 701 |
| Mar 13, 2026 | 6.46 | 6.46 | 5.91 | 6.45 | 6.45 | -0.31% | 101 |
| Mar 12, 2026 | 6.12 | 6.48 | 6.12 | 6.47 | 6.47 | 3.69% | 24 |
| Mar 11, 2026 | 6.13 | 6.24 | 6.13 | 6.24 | 6.24 | 0.97% | 32 |
| Mar 10, 2026 | 6.23 | 6.23 | 6.18 | 6.18 | 6.18 | -4.63% | 19 |
| Mar 9, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 5.37% | 1 |
| Mar 6, 2026 | 6.18 | 6.18 | 6.15 | 6.15 | 6.15 | -0.65% | 16 |
| Mar 5, 2026 | 6.42 | 6.42 | 6.10 | 6.19 | 6.19 | -1.75% | 104 |
| Mar 4, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | -2.63% | 20 |
| Mar 3, 2026 | 6.24 | 6.48 | 6.24 | 6.47 | 6.47 | 3.52% | 78 |
| Mar 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.32% | 3 |
| Feb 27, 2026 | 6.09 | 6.24 | 6.05 | 6.23 | 6.23 | 2.13% | 344 |
| Feb 26, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -2.40% | 226 |
| Feb 25, 2026 | 6.25 | 6.25 | 6.10 | 6.25 | 6.25 | 1.79% | 96 |
| Feb 24, 2026 | 5.80 | 6.34 | 5.80 | 6.14 | 6.14 | 5.50% | 62 |
| Feb 23, 2026 | 6.19 | 6.19 | 5.80 | 5.82 | 5.82 | -5.98% | 553 |
| Feb 20, 2026 | 6.19 | 6.20 | 6.00 | 6.19 | 6.19 | -4.77% | 675 |
| Feb 19, 2026 | 6.08 | 6.50 | 5.81 | 6.50 | 6.50 | 8.88% | 89 |
| Feb 18, 2026 | 6.20 | 6.59 | 5.60 | 5.97 | 5.97 | -0.83% | 94 |
| Feb 13, 2026 | 6.15 | 6.89 | 6.01 | 6.02 | 6.02 | -0.17% | 60 |
| Feb 12, 2026 | 5.88 | 6.90 | 5.50 | 6.03 | 6.03 | 4.15% | 5,185 |
| Feb 11, 2026 | 7.48 | 7.48 | 5.50 | 5.79 | 5.79 | -23.01% | 2,476 |
| Feb 10, 2026 | 8.19 | 8.19 | 6.51 | 7.52 | 7.52 | -5.88% | 1,419 |
| Feb 9, 2026 | 8.54 | 8.54 | 7.52 | 7.99 | 7.99 | -6.33% | 378 |
| Feb 6, 2026 | 8.61 | 8.62 | 8.53 | 8.53 | 8.53 | -6.06% | 72 |
| Feb 5, 2026 | 9.02 | 9.09 | 9.01 | 9.08 | 9.08 | -0.11% | 153 |
| Feb 4, 2026 | 9.03 | 9.50 | 9.03 | 9.09 | 9.09 | -6.48% | 42 |
| Feb 3, 2026 | 9.11 | 9.72 | 9.10 | 9.72 | 9.72 | 7.88% | 29 |
| Feb 2, 2026 | 9.87 | 9.88 | 9.01 | 9.01 | 9.01 | -8.53% | 93 |
| Jan 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 6.60% | 10 |
| Jan 29, 2026 | 9.88 | 9.88 | 9.24 | 9.24 | 9.24 | 1.20% | 15 |
| Jan 28, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.11% | 7 |
| Jan 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% | 102 |
| Jan 26, 2026 | 9.89 | 9.89 | 9.10 | 9.10 | 9.10 | -7.99% | 35 |
| Jan 23, 2026 | 9.30 | 9.89 | 9.30 | 9.89 | 9.89 | 8.56% | 81 |
| Jan 22, 2026 | 9.88 | 9.89 | 9.11 | 9.11 | 9.11 | -7.89% | 40 |
| Jan 21, 2026 | 8.90 | 9.89 | 8.90 | 9.89 | 9.89 | 11.12% | 60 |
| Jan 20, 2026 | 8.88 | 9.89 | 8.88 | 8.90 | 8.90 | 0.23% | 33 |
| Jan 19, 2026 | 9.15 | 9.15 | 8.86 | 8.88 | 8.88 | -6.53% | 566 |
| Jan 16, 2026 | 10.38 | 10.38 | 9.50 | 9.50 | 9.50 | -8.48% | 454 |
| Jan 14, 2026 | 11.74 | 11.74 | 10.38 | 10.38 | 10.38 | -11.58% | 12 |
| Jan 13, 2026 | 11.36 | 11.93 | 11.36 | 11.74 | 11.74 | 3.35% | 53 |
| Jan 12, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% | 1 |
| Jan 9, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 12 |
| Jan 8, 2026 | 11.38 | 11.38 | 11.37 | 11.37 | 11.37 | -0.09% | 10 |
| Jan 7, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.26% | 1 |
| Jan 5, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -4.38% | 1 |
| Jan 2, 2026 | 12.06 | 12.06 | 11.87 | 11.87 | 11.87 | 1.11% | 301 |