Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 7.93
+0.04 (0.51%)
At close: Sep 12, 2025
BVMF:PORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.95 | 7.96 | 7.90 | 7.94 | - | - | 39,708 |
| Sep 16, 2025 | 7.92 | 7.94 | 7.88 | 7.94 | - | 0.13% | 83,693 |
| Sep 15, 2025 | 7.89 | 7.93 | 7.85 | 7.93 | - | 0.51% | 133,169 |
| Sep 12, 2025 | 7.89 | 7.90 | 7.85 | 7.89 | - | - | 92,026 |
| Sep 11, 2025 | 7.84 | 7.93 | 7.82 | 7.89 | - | 0.51% | 96,902 |
| Sep 10, 2025 | 7.88 | 7.89 | 7.83 | 7.85 | - | -0.38% | 77,154 |
| Sep 9, 2025 | 7.88 | 7.89 | 7.82 | 7.88 | - | - | 87,451 |
| Sep 8, 2025 | 7.82 | 7.89 | 7.81 | 7.88 | - | 0.77% | 130,375 |
| Sep 5, 2025 | 7.81 | 7.83 | 7.79 | 7.82 | - | 0.13% | 75,651 |
| Sep 4, 2025 | 7.80 | 7.81 | 7.78 | 7.81 | - | - | 92,602 |
| Sep 3, 2025 | 7.80 | 7.82 | 7.77 | 7.81 | - | - | 129,382 |
| Sep 2, 2025 | 7.81 | 7.82 | 7.76 | 7.81 | - | -0.13% | 161,631 |
| Sep 1, 2025 | 7.85 | 7.85 | 7.78 | 7.82 | - | -1.39% | 134,258 |
| Aug 29, 2025 | 7.92 | 7.95 | 7.89 | 7.93 | - | 0.51% | 186,543 |
| Aug 28, 2025 | 7.90 | 7.92 | 7.87 | 7.89 | - | -0.13% | 114,023 |
| 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 |