Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 7.90
0.00 (0.00%)
At close: Aug 26, 2025
BVMF:PORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.90 | 7.92 | 7.87 | 7.89 | - | -0.13% | 113,598 |
| Aug 27, 2025 | 7.93 | 7.93 | 7.87 | 7.90 | - | - | 132,638 |
| Aug 26, 2025 | 7.90 | 7.91 | 7.84 | 7.90 | - | - | 176,774 |
| Aug 25, 2025 | 7.76 | 7.92 | 7.74 | 7.90 | - | 2.46% | 371,405 |
| Aug 22, 2025 | 7.70 | 7.71 | 7.62 | 7.71 | - | -0.26% | 300,542 |
| Aug 21, 2025 | 7.83 | 7.84 | 7.70 | 7.73 | - | -1.78% | 264,199 |
| Aug 20, 2025 | 8.02 | 8.02 | 7.78 | 7.87 | - | -2.84% | 645,729 |
| Aug 19, 2025 | 8.14 | 8.14 | 8.05 | 8.10 | - | -0.12% | 60,023 |
| Aug 18, 2025 | 8.15 | 8.15 | 8.09 | 8.11 | - | - | 33,117 |
| Aug 15, 2025 | 8.12 | 8.12 | 8.08 | 8.11 | - | -0.25% | 58,587 |
| Aug 14, 2025 | 8.13 | 8.21 | 8.08 | 8.13 | - | - | 106,393 |
| Aug 13, 2025 | 8.15 | 8.21 | 8.05 | 8.13 | - | -0.25% | 76,550 |
| Aug 12, 2025 | 8.14 | 8.19 | 8.10 | 8.15 | - | 0.25% | 63,247 |
| Aug 11, 2025 | 8.14 | 8.19 | 8.09 | 8.13 | - | -0.12% | 65,378 |
| Aug 8, 2025 | 8.15 | 8.15 | 8.08 | 8.14 | - | 0.12% | 63,076 |
| Aug 7, 2025 | 8.14 | 8.20 | 8.09 | 8.13 | - | -0.12% | 62,038 |
| Aug 6, 2025 | 8.13 | 8.20 | 8.09 | 8.14 | - | -0.49% | 60,326 |
| Aug 5, 2025 | 8.25 | 8.25 | 8.16 | 8.18 | - | -0.12% | 42,507 |
| Aug 4, 2025 | 8.22 | 8.28 | 8.15 | 8.19 | - | -0.85% | 52,754 |
| Aug 1, 2025 | 8.42 | 8.42 | 8.21 | 8.26 | - | -1.08% | 36,917 |
| Jul 31, 2025 | 8.30 | 8.36 | 8.23 | 8.35 | - | 0.72% | 65,262 |
| Jul 30, 2025 | 8.29 | 8.35 | 8.25 | 8.29 | - | - | 58,221 |
| Jul 29, 2025 | 8.37 | 8.37 | 8.23 | 8.29 | - | -0.24% | 51,819 |
| Jul 28, 2025 | 8.41 | 8.41 | 8.28 | 8.31 | - | -0.12% | 52,055 |
| Jul 25, 2025 | 8.29 | 8.33 | 8.29 | 8.32 | - | -0.12% | 34,862 |
| Jul 24, 2025 | 8.25 | 8.35 | 8.25 | 8.33 | - | 0.85% | 31,486 |
| Jul 23, 2025 | 8.27 | 8.31 | 8.25 | 8.26 | - | -0.60% | 45,749 |
| Jul 22, 2025 | 8.43 | 8.44 | 8.29 | 8.31 | - | -0.48% | 53,025 |
| Jul 21, 2025 | 8.43 | 8.49 | 8.35 | 8.35 | - | -0.83% | 63,935 |
| Jul 18, 2025 | 8.35 | 8.44 | 8.35 | 8.42 | - | 0.48% | 43,802 |
| Jul 17, 2025 | 8.38 | 8.43 | 8.35 | 8.38 | - | - | 49,112 |
| Jul 16, 2025 | 8.48 | 8.48 | 8.35 | 8.38 | - | -0.95% | 40,721 |
| Jul 15, 2025 | 8.40 | 8.48 | 8.40 | 8.46 | - | 0.71% | 38,594 |
| Jul 14, 2025 | 8.45 | 8.49 | 8.39 | 8.40 | - | -0.59% | 47,482 |
| Jul 11, 2025 | 8.34 | 8.48 | 8.30 | 8.45 | - | 1.32% | 34,848 |
| Jul 10, 2025 | 8.40 | 8.42 | 8.30 | 8.34 | - | -1.07% | 57,920 |
| Jul 9, 2025 | 8.38 | 8.49 | 8.38 | 8.43 | - | -0.12% | 31,014 |
| Jul 8, 2025 | 8.43 | 8.47 | 8.38 | 8.44 | - | 0.12% | 44,419 |
| Jul 7, 2025 | 8.47 | 8.50 | 8.41 | 8.43 | - | -0.47% | 34,005 |
| Jul 4, 2025 | 8.40 | 8.48 | 8.40 | 8.47 | - | 0.95% | 32,737 |
| Jul 3, 2025 | 8.48 | 8.48 | 8.35 | 8.39 | - | -0.24% | 31,341 |
| Jul 2, 2025 | 8.46 | 8.47 | 8.36 | 8.41 | - | -0.71% | 32,080 |
| Jul 1, 2025 | 8.50 | 8.53 | 8.41 | 8.47 | - | -1.40% | 36,822 |
| Jun 30, 2025 | 8.52 | 8.60 | 8.50 | 8.59 | - | 1.18% | 41,264 |
| Jun 27, 2025 | 8.50 | 8.50 | 8.44 | 8.49 | - | -0.12% | 42,321 |
| Jun 26, 2025 | 8.49 | 8.50 | 8.40 | 8.50 | - | 0.24% | 38,658 |
| Jun 25, 2025 | 8.40 | 8.49 | 8.35 | 8.48 | - | 0.71% | 42,291 |
| Jun 24, 2025 | 8.44 | 8.45 | 8.36 | 8.42 | - | -0.36% | 34,801 |
| Jun 23, 2025 | 8.37 | 8.45 | 8.31 | 8.45 | - | 0.96% | 50,755 |
| Jun 20, 2025 | 8.29 | 8.39 | 8.28 | 8.37 | - | 0.84% | 33,305 |