Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 7.95
-0.03 (-0.38%)
At close: Oct 10, 2025
BVMF:PORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.98 | 8.00 | 7.94 | 7.95 | 7.95 | -0.38% | 53,749 |
| Oct 9, 2025 | 8.00 | 8.02 | 7.96 | 7.98 | 7.98 | -0.25% | 34,840 |
| Oct 8, 2025 | 7.96 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 43,805 |
| Oct 7, 2025 | 8.01 | 8.02 | 7.92 | 7.95 | 7.95 | -0.50% | 100,199 |
| Oct 6, 2025 | 7.98 | 8.01 | 7.93 | 7.99 | 7.99 | 0.13% | 50,632 |
| Oct 3, 2025 | 7.97 | 8.02 | 7.93 | 7.98 | 7.98 | -0.25% | 51,868 |
| Oct 2, 2025 | 8.00 | 8.02 | 7.95 | 8.00 | 8.00 | -0.12% | 70,729 |
| Oct 1, 2025 | 7.87 | 8.03 | 7.85 | 8.01 | 8.01 | -0.37% | 73,592 |
| Sep 30, 2025 | 8.00 | 8.06 | 7.89 | 8.04 | 7.94 | 0.63% | 130,575 |
| Sep 29, 2025 | 7.95 | 8.03 | 7.95 | 7.99 | 7.89 | - | 119,753 |
| Sep 26, 2025 | 7.98 | 7.99 | 7.95 | 7.99 | 7.89 | 0.13% | 44,793 |
| Sep 25, 2025 | 7.93 | 7.98 | 7.93 | 7.98 | 7.88 | 0.63% | 57,539 |
| Sep 24, 2025 | 7.95 | 7.98 | 7.93 | 7.93 | 7.83 | -0.25% | 60,041 |
| Sep 23, 2025 | 7.97 | 7.98 | 7.91 | 7.95 | 7.85 | -0.38% | 94,950 |
| Sep 22, 2025 | 7.96 | 7.99 | 7.90 | 7.98 | 7.88 | 0.25% | 122,347 |
| Sep 19, 2025 | 7.93 | 7.97 | 7.90 | 7.96 | 7.86 | 0.51% | 58,207 |
| Sep 18, 2025 | 7.95 | 7.95 | 7.90 | 7.92 | 7.82 | -0.38% | 62,441 |
| Sep 17, 2025 | 7.95 | 7.96 | 7.90 | 7.95 | 7.85 | 0.13% | 82,804 |
| Sep 16, 2025 | 7.92 | 7.94 | 7.88 | 7.94 | 7.84 | 0.13% | 83,783 |
| Sep 15, 2025 | 7.89 | 7.93 | 7.85 | 7.93 | 7.83 | 0.51% | 133,169 |
| Sep 12, 2025 | 7.89 | 7.90 | 7.85 | 7.89 | 7.79 | - | 92,026 |
| Sep 11, 2025 | 7.84 | 7.93 | 7.82 | 7.89 | 7.79 | 0.51% | 96,902 |
| Sep 10, 2025 | 7.88 | 7.89 | 7.83 | 7.85 | 7.75 | -0.38% | 77,154 |
| Sep 9, 2025 | 7.88 | 7.89 | 7.82 | 7.88 | 7.78 | - | 87,451 |
| Sep 8, 2025 | 7.82 | 7.89 | 7.81 | 7.88 | 7.78 | 0.77% | 130,375 |
| Sep 5, 2025 | 7.81 | 7.83 | 7.79 | 7.82 | 7.72 | 0.13% | 75,651 |
| Sep 4, 2025 | 7.80 | 7.81 | 7.78 | 7.81 | 7.71 | - | 92,602 |
| Sep 3, 2025 | 7.80 | 7.82 | 7.77 | 7.81 | 7.71 | - | 129,382 |
| Sep 2, 2025 | 7.81 | 7.82 | 7.76 | 7.81 | 7.71 | -0.13% | 161,631 |
| Sep 1, 2025 | 7.85 | 7.85 | 7.78 | 7.82 | 7.72 | -1.39% | 134,258 |
| Aug 29, 2025 | 7.92 | 7.95 | 7.89 | 7.93 | 7.83 | 0.51% | 186,543 |
| Aug 28, 2025 | 7.90 | 7.92 | 7.87 | 7.89 | 7.70 | -0.13% | 114,023 |
| Aug 27, 2025 | 7.93 | 7.93 | 7.87 | 7.90 | 7.71 | - | 132,638 |
| Aug 26, 2025 | 7.90 | 7.91 | 7.84 | 7.90 | 7.71 | - | 176,774 |
| Aug 25, 2025 | 7.76 | 7.92 | 7.74 | 7.90 | 7.71 | 2.46% | 371,405 |
| Aug 22, 2025 | 7.70 | 7.71 | 7.62 | 7.71 | 7.52 | -0.26% | 300,542 |
| Aug 21, 2025 | 7.83 | 7.84 | 7.70 | 7.73 | 7.54 | -1.78% | 264,199 |
| Aug 20, 2025 | 8.02 | 8.02 | 7.78 | 7.87 | 7.68 | -2.84% | 645,729 |
| Aug 19, 2025 | 8.14 | 8.14 | 8.05 | 8.10 | 7.90 | -0.12% | 60,023 |
| Aug 18, 2025 | 8.15 | 8.15 | 8.09 | 8.11 | 7.91 | - | 33,117 |
| Aug 15, 2025 | 8.12 | 8.12 | 8.08 | 8.11 | 7.91 | -0.25% | 58,587 |
| Aug 14, 2025 | 8.13 | 8.21 | 8.08 | 8.13 | 7.93 | - | 106,393 |
| Aug 13, 2025 | 8.15 | 8.21 | 8.05 | 8.13 | 7.93 | -0.25% | 76,550 |
| Aug 12, 2025 | 8.14 | 8.19 | 8.10 | 8.15 | 7.95 | 0.25% | 63,247 |
| Aug 11, 2025 | 8.14 | 8.19 | 8.09 | 8.13 | 7.93 | -0.12% | 65,378 |
| Aug 8, 2025 | 8.15 | 8.15 | 8.08 | 8.14 | 7.94 | 0.12% | 63,076 |
| Aug 7, 2025 | 8.14 | 8.20 | 8.09 | 8.13 | 7.93 | -0.12% | 62,038 |
| Aug 6, 2025 | 8.13 | 8.20 | 8.09 | 8.14 | 7.94 | -0.49% | 60,326 |
| Aug 5, 2025 | 8.25 | 8.25 | 8.16 | 8.18 | 7.98 | -0.12% | 42,507 |
| Aug 4, 2025 | 8.22 | 8.28 | 8.15 | 8.19 | 7.99 | -0.85% | 52,754 |