Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 7.97
+0.03 (0.38%)
At close: Dec 3, 2025
BVMF:PORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 7.97 | 7.99 | 7.93 | 7.97 | 7.87 | - | 66,908 |
| Nov 5, 2025 | 7.97 | 8.00 | 7.93 | 7.97 | 7.87 | -0.38% | 107,657 |
| Nov 4, 2025 | 7.99 | 8.01 | 7.97 | 8.00 | 7.90 | 0.13% | 48,115 |
| Nov 3, 2025 | 8.05 | 8.05 | 7.94 | 7.99 | 7.89 | -1.36% | 66,453 |
| Oct 31, 2025 | 8.05 | 8.12 | 8.02 | 8.10 | 7.90 | 0.62% | 52,156 |
| Oct 30, 2025 | 8.13 | 8.13 | 8.01 | 8.05 | 7.85 | -0.25% | 95,311 |
| Oct 29, 2025 | 8.09 | 8.12 | 8.07 | 8.07 | 7.87 | -0.25% | 70,484 |
| Oct 28, 2025 | 8.08 | 8.10 | 8.03 | 8.09 | 7.89 | 0.50% | 51,008 |
| Oct 27, 2025 | 8.08 | 8.09 | 8.01 | 8.05 | 7.85 | -0.12% | 88,018 |
| Oct 24, 2025 | 8.08 | 8.08 | 8.01 | 8.06 | 7.86 | -0.25% | 67,393 |
| Oct 23, 2025 | 8.05 | 8.08 | 7.98 | 8.08 | 7.88 | 0.37% | 95,674 |
| Oct 22, 2025 | 8.07 | 8.08 | 7.98 | 8.05 | 7.85 | - | 66,433 |
| Oct 21, 2025 | 8.03 | 8.08 | 8.00 | 8.05 | 7.85 | 0.63% | 57,573 |
| Oct 20, 2025 | 7.99 | 8.03 | 7.98 | 8.00 | 7.80 | 0.25% | 49,227 |
| Oct 17, 2025 | 8.11 | 8.11 | 7.96 | 7.98 | 7.78 | -1.60% | 67,651 |
| Oct 16, 2025 | 8.10 | 8.14 | 8.04 | 8.11 | 7.91 | 0.25% | 64,676 |
| Oct 15, 2025 | 7.95 | 8.09 | 7.95 | 8.09 | 7.89 | 1.51% | 111,816 |
| Oct 14, 2025 | 7.96 | 8.00 | 7.96 | 7.97 | 7.77 | 0.13% | 37,803 |
| Oct 13, 2025 | 7.95 | 8.00 | 7.95 | 7.96 | 7.76 | 0.13% | 47,015 |
| Oct 10, 2025 | 7.98 | 8.00 | 7.94 | 7.95 | 7.75 | -0.38% | 53,749 |
| Oct 9, 2025 | 8.00 | 8.02 | 7.96 | 7.98 | 7.78 | -0.25% | 34,840 |
| Oct 8, 2025 | 7.96 | 8.00 | 7.95 | 8.00 | 7.80 | 0.63% | 43,805 |
| Oct 7, 2025 | 8.01 | 8.02 | 7.92 | 7.95 | 7.75 | -0.50% | 100,199 |
| Oct 6, 2025 | 7.98 | 8.01 | 7.93 | 7.99 | 7.79 | 0.13% | 50,632 |
| Oct 3, 2025 | 7.97 | 8.02 | 7.93 | 7.98 | 7.78 | -0.25% | 51,841 |
| Oct 2, 2025 | 8.00 | 8.02 | 7.95 | 8.00 | 7.80 | -0.12% | 70,729 |
| Oct 1, 2025 | 7.87 | 8.03 | 7.85 | 8.01 | 7.81 | -0.37% | 73,592 |
| Sep 30, 2025 | 8.00 | 8.06 | 7.89 | 8.04 | 7.74 | 0.63% | 130,575 |
| Sep 29, 2025 | 7.95 | 8.03 | 7.95 | 7.99 | 7.69 | - | 119,753 |
| Sep 26, 2025 | 7.98 | 7.99 | 7.95 | 7.99 | 7.69 | 0.13% | 42,913 |
| Sep 25, 2025 | 7.93 | 7.98 | 7.93 | 7.98 | 7.69 | 0.63% | 57,539 |
| Sep 24, 2025 | 7.95 | 7.98 | 7.93 | 7.93 | 7.64 | -0.25% | 60,041 |