Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 8.26
-0.09 (-1.08%)
At close: Aug 1, 2025, 4:55 PM GMT-3
BVMF:PORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 8.30 | 8.36 | 8.20 | 8.30 | - | 0.36% | 35,924 |
| Jun 17, 2025 | 8.30 | 8.32 | 8.20 | 8.27 | - | 0.24% | 48,757 |
| Jun 16, 2025 | 8.29 | 8.34 | 8.19 | 8.25 | - | 0.24% | 42,285 |
| Jun 13, 2025 | 8.17 | 8.30 | 8.15 | 8.23 | - | 0.73% | 46,345 |
| Jun 12, 2025 | 8.22 | 8.22 | 8.01 | 8.17 | - | - | 52,702 |
| Jun 11, 2025 | 8.28 | 8.28 | 8.12 | 8.17 | - | -0.49% | 53,804 |
| Jun 10, 2025 | 8.26 | 8.30 | 8.15 | 8.21 | - | -0.48% | 50,945 |
| Jun 9, 2025 | 8.39 | 8.39 | 8.25 | 8.25 | - | -1.08% | 73,258 |
| Jun 6, 2025 | 8.37 | 8.39 | 8.29 | 8.34 | - | -0.36% | 53,477 |
| Jun 5, 2025 | 8.33 | 8.37 | 8.30 | 8.37 | - | 0.48% | 25,627 |
| Jun 4, 2025 | 8.27 | 8.33 | 8.25 | 8.33 | - | - | 58,800 |
| Jun 3, 2025 | 8.30 | 8.35 | 8.27 | 8.33 | - | 0.36% | 61,063 |
| Jun 2, 2025 | 8.37 | 8.37 | 8.28 | 8.30 | - | -2.12% | 52,320 |
| May 30, 2025 | 8.44 | 8.48 | 8.37 | 8.48 | - | 1.07% | 39,381 |
| May 29, 2025 | 8.40 | 8.45 | 8.38 | 8.39 | - | -0.12% | 37,011 |
| May 28, 2025 | 8.38 | 8.44 | 8.36 | 8.40 | - | 0.36% | 50,995 |
| May 27, 2025 | 8.32 | 8.37 | 8.30 | 8.37 | - | 0.84% | 52,713 |
| May 26, 2025 | 8.37 | 8.41 | 8.29 | 8.30 | - | -1.07% | 87,289 |
| May 23, 2025 | 8.43 | 8.43 | 8.36 | 8.39 | - | -0.47% | 31,676 |