Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 8.18
+0.02 (0.25%)
Last updated: Jan 23, 2026, 11:02 AM GMT-3
BVMF:PORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.12 | 8.18 | 8.09 | 8.16 | 8.16 | 0.49% | 77,400 |
| Jan 21, 2026 | 8.11 | 8.14 | 8.07 | 8.12 | 8.12 | 0.12% | 98,245 |
| Jan 20, 2026 | 8.10 | 8.11 | 8.03 | 8.11 | 8.11 | 0.12% | 72,349 |
| Jan 19, 2026 | 8.05 | 8.10 | 8.04 | 8.10 | 8.10 | 0.62% | 92,921 |
| Jan 16, 2026 | 8.08 | 8.10 | 8.03 | 8.05 | 8.05 | -0.25% | 89,254 |
| Jan 15, 2026 | 8.07 | 8.08 | 8.02 | 8.07 | 8.07 | 0.50% | 95,617 |
| Jan 14, 2026 | 8.00 | 8.06 | 7.97 | 8.03 | 8.03 | 0.37% | 109,354 |
| Jan 13, 2026 | 7.98 | 8.02 | 7.98 | 8.00 | 8.00 | -0.25% | 81,784 |
| Jan 12, 2026 | 8.00 | 8.03 | 7.97 | 8.02 | 8.02 | -0.12% | 120,792 |
| Jan 9, 2026 | 8.07 | 8.07 | 7.99 | 8.03 | 8.03 | 0.12% | 109,719 |
| Jan 8, 2026 | 8.03 | 8.09 | 8.00 | 8.02 | 8.02 | -0.12% | 119,385 |
| Jan 7, 2026 | 8.06 | 8.11 | 8.00 | 8.03 | 8.03 | - | 56,371 |
| Jan 6, 2026 | 8.10 | 8.11 | 8.03 | 8.03 | 8.03 | -0.37% | 111,251 |
| Jan 5, 2026 | 8.05 | 8.09 | 8.04 | 8.06 | 8.06 | 0.12% | 58,610 |
| Jan 2, 2026 | 8.06 | 8.07 | 8.00 | 8.05 | 8.05 | -1.23% | 46,337 |
| Dec 30, 2025 | 8.11 | 8.18 | 8.10 | 8.15 | 8.15 | 0.49% | 52,658 |
| Dec 29, 2025 | 8.08 | 8.11 | 8.06 | 8.11 | 8.11 | 0.37% | 56,326 |
| Dec 26, 2025 | 8.08 | 8.10 | 8.05 | 8.08 | 8.08 | 0.62% | 75,542 |
| Dec 23, 2025 | 8.08 | 8.08 | 8.02 | 8.03 | 8.03 | -0.25% | 61,873 |
| Dec 22, 2025 | 7.95 | 8.08 | 7.95 | 8.05 | 8.05 | 0.37% | 75,310 |
| Dec 19, 2025 | 7.96 | 8.02 | 7.94 | 8.02 | 8.02 | 0.75% | 76,346 |
| Dec 18, 2025 | 7.96 | 7.96 | 7.93 | 7.96 | 7.96 | 0.38% | 71,521 |
| Dec 17, 2025 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | -0.25% | 68,093 |
| Dec 16, 2025 | 7.99 | 7.99 | 7.94 | 7.95 | 7.95 | -0.50% | 74,382 |
| Dec 15, 2025 | 7.97 | 7.99 | 7.95 | 7.99 | 7.99 | 0.25% | 57,607 |
| Dec 12, 2025 | 7.96 | 7.98 | 7.94 | 7.97 | 7.97 | 0.13% | 45,986 |
| Dec 11, 2025 | 7.96 | 7.98 | 7.94 | 7.96 | 7.96 | - | 41,253 |
| Dec 10, 2025 | 8.03 | 8.03 | 7.94 | 7.96 | 7.96 | -0.38% | 94,247 |
| Dec 9, 2025 | 7.95 | 8.00 | 7.94 | 7.99 | 7.99 | 0.38% | 47,903 |
| Dec 8, 2025 | 7.96 | 8.01 | 7.93 | 7.96 | 7.96 | -0.38% | 78,488 |
| Dec 5, 2025 | 8.04 | 8.06 | 7.95 | 7.99 | 7.99 | -0.50% | 65,648 |
| Dec 4, 2025 | 7.95 | 8.05 | 7.93 | 8.03 | 8.03 | 0.75% | 103,904 |
| Dec 3, 2025 | 7.96 | 7.97 | 7.91 | 7.97 | 7.97 | 0.38% | 62,806 |
| Dec 2, 2025 | 7.93 | 7.95 | 7.89 | 7.94 | 7.94 | 0.13% | 58,567 |
| Dec 1, 2025 | 8.00 | 8.00 | 7.90 | 7.93 | 7.93 | -1.73% | 108,492 |
| Nov 28, 2025 | 8.02 | 8.07 | 7.97 | 8.07 | 7.97 | 1.00% | 113,532 |
| Nov 27, 2025 | 7.98 | 7.99 | 7.93 | 7.99 | 7.89 | 0.63% | 74,203 |
| Nov 26, 2025 | 7.94 | 7.99 | 7.94 | 7.94 | 7.84 | -0.38% | 64,946 |
| Nov 25, 2025 | 7.98 | 7.99 | 7.94 | 7.97 | 7.87 | 0.13% | 63,097 |
| Nov 24, 2025 | 7.95 | 7.99 | 7.94 | 7.96 | 7.86 | -0.25% | 78,689 |
| Nov 21, 2025 | 7.98 | 8.02 | 7.94 | 7.98 | 7.88 | 0.50% | 75,963 |
| Nov 19, 2025 | 8.01 | 8.02 | 7.94 | 7.94 | 7.84 | -0.25% | 72,719 |
| Nov 18, 2025 | 7.99 | 8.01 | 7.94 | 7.96 | 7.86 | -0.25% | 61,943 |
| Nov 17, 2025 | 8.03 | 8.03 | 7.96 | 7.98 | 7.88 | - | 72,735 |
| Nov 14, 2025 | 7.94 | 8.01 | 7.90 | 7.98 | 7.88 | 0.63% | 83,221 |
| Nov 13, 2025 | 7.95 | 7.97 | 7.89 | 7.93 | 7.83 | -0.25% | 87,447 |
| Nov 12, 2025 | 7.95 | 7.97 | 7.93 | 7.95 | 7.85 | -0.13% | 46,518 |
| Nov 11, 2025 | 7.98 | 7.98 | 7.93 | 7.96 | 7.86 | 0.13% | 80,665 |
| Nov 10, 2025 | 7.97 | 8.00 | 7.93 | 7.95 | 7.85 | -0.25% | 107,455 |
| Nov 7, 2025 | 7.98 | 8.00 | 7.95 | 7.97 | 7.87 | - | 68,663 |