Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 7.95
-0.01 (-0.13%)
At close: Nov 12, 2025
BVMF:PORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 7.95 | 7.97 | 7.93 | 7.95 | 7.95 | -0.13% | 46,518 |
| Nov 11, 2025 | 7.98 | 7.98 | 7.93 | 7.96 | 7.96 | 0.13% | 80,665 |
| Nov 10, 2025 | 7.97 | 8.00 | 7.93 | 7.95 | 7.95 | -0.25% | 107,455 |
| Nov 7, 2025 | 7.98 | 8.00 | 7.95 | 7.97 | 7.97 | - | 68,799 |
| Nov 6, 2025 | 7.97 | 7.99 | 7.93 | 7.97 | 7.97 | - | 66,908 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.93 | 7.97 | 7.97 | -0.38% | 107,657 |
| Nov 4, 2025 | 7.99 | 8.01 | 7.97 | 8.00 | 8.00 | 0.13% | 48,115 |
| Nov 3, 2025 | 8.05 | 8.05 | 7.94 | 7.99 | 7.99 | -1.36% | 66,453 |
| Oct 31, 2025 | 8.05 | 8.12 | 8.02 | 8.10 | 8.00 | 0.62% | 52,590 |
| Oct 30, 2025 | 8.13 | 8.13 | 8.01 | 8.05 | 7.95 | -0.25% | 95,311 |
| Oct 29, 2025 | 8.09 | 8.12 | 8.07 | 8.07 | 7.97 | -0.25% | 70,484 |
| Oct 28, 2025 | 8.08 | 8.10 | 8.03 | 8.09 | 7.99 | 0.50% | 51,008 |
| Oct 27, 2025 | 8.08 | 8.09 | 8.01 | 8.05 | 7.95 | -0.12% | 88,018 |
| Oct 24, 2025 | 8.08 | 8.08 | 8.01 | 8.06 | 7.96 | -0.25% | 67,435 |
| Oct 23, 2025 | 8.05 | 8.08 | 7.98 | 8.08 | 7.98 | 0.37% | 95,674 |
| Oct 22, 2025 | 8.07 | 8.08 | 7.98 | 8.05 | 7.95 | - | 66,433 |
| Oct 21, 2025 | 8.03 | 8.08 | 8.00 | 8.05 | 7.95 | 0.63% | 57,573 |
| Oct 20, 2025 | 7.99 | 8.03 | 7.98 | 8.00 | 7.90 | 0.25% | 49,227 |
| Oct 17, 2025 | 8.11 | 8.11 | 7.96 | 7.98 | 7.88 | -1.60% | 68,967 |
| Oct 16, 2025 | 8.10 | 8.14 | 8.04 | 8.11 | 8.01 | 0.25% | 64,676 |
| Oct 15, 2025 | 7.95 | 8.09 | 7.95 | 8.09 | 7.99 | 1.51% | 111,816 |
| Oct 14, 2025 | 7.96 | 8.00 | 7.96 | 7.97 | 7.87 | 0.13% | 37,803 |
| Oct 13, 2025 | 7.95 | 8.00 | 7.95 | 7.96 | 7.86 | 0.13% | 47,015 |
| Oct 10, 2025 | 7.98 | 8.00 | 7.94 | 7.95 | 7.85 | -0.38% | 53,749 |
| Oct 9, 2025 | 8.00 | 8.02 | 7.96 | 7.98 | 7.88 | -0.25% | 34,840 |
| Oct 8, 2025 | 7.96 | 8.00 | 7.95 | 8.00 | 7.90 | 0.63% | 43,805 |
| Oct 7, 2025 | 8.01 | 8.02 | 7.92 | 7.95 | 7.85 | -0.50% | 100,199 |
| Oct 6, 2025 | 7.98 | 8.01 | 7.93 | 7.99 | 7.89 | 0.13% | 50,632 |
| Oct 3, 2025 | 7.97 | 8.02 | 7.93 | 7.98 | 7.88 | -0.25% | 51,868 |
| Oct 2, 2025 | 8.00 | 8.02 | 7.95 | 8.00 | 7.90 | -0.12% | 70,729 |
| Oct 1, 2025 | 7.87 | 8.03 | 7.85 | 8.01 | 7.91 | -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 | 7.79 | - | 119,753 |
| Sep 26, 2025 | 7.98 | 7.99 | 7.95 | 7.99 | 7.79 | 0.13% | 44,793 |
| Sep 25, 2025 | 7.93 | 7.98 | 7.93 | 7.98 | 7.78 | 0.63% | 57,539 |
| Sep 24, 2025 | 7.95 | 7.98 | 7.93 | 7.93 | 7.73 | -0.25% | 60,041 |
| Sep 23, 2025 | 7.97 | 7.98 | 7.91 | 7.95 | 7.75 | -0.38% | 94,950 |
| Sep 22, 2025 | 7.96 | 7.99 | 7.90 | 7.98 | 7.78 | 0.25% | 122,347 |
| Sep 19, 2025 | 7.93 | 7.97 | 7.90 | 7.96 | 7.76 | 0.51% | 58,207 |
| Sep 18, 2025 | 7.95 | 7.95 | 7.90 | 7.92 | 7.72 | -0.38% | 62,441 |
| Sep 17, 2025 | 7.95 | 7.96 | 7.90 | 7.95 | 7.75 | 0.13% | 82,804 |
| Sep 16, 2025 | 7.92 | 7.94 | 7.88 | 7.94 | 7.74 | 0.13% | 83,783 |
| Sep 15, 2025 | 7.89 | 7.93 | 7.85 | 7.93 | 7.73 | 0.51% | 133,169 |
| Sep 12, 2025 | 7.89 | 7.90 | 7.85 | 7.89 | 7.70 | - | 92,026 |
| Sep 11, 2025 | 7.84 | 7.93 | 7.82 | 7.89 | 7.70 | 0.51% | 96,902 |
| Sep 10, 2025 | 7.88 | 7.89 | 7.83 | 7.85 | 7.66 | -0.38% | 77,154 |
| Sep 9, 2025 | 7.88 | 7.89 | 7.82 | 7.88 | 7.69 | - | 87,451 |
| Sep 8, 2025 | 7.82 | 7.89 | 7.81 | 7.88 | 7.69 | 0.77% | 130,375 |
| Sep 5, 2025 | 7.81 | 7.83 | 7.79 | 7.82 | 7.63 | 0.13% | 75,651 |
| Sep 4, 2025 | 7.80 | 7.81 | 7.78 | 7.81 | 7.62 | - | 92,602 |