Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 8.35
-0.05 (-0.60%)
Last updated: Mar 5, 2026, 1:22 PM GMT-3
BVMF:PORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.21 | 8.36 | 8.21 | 8.33 | - | 1.46% | 122,000 |
| Mar 3, 2026 | 8.29 | 8.30 | 8.17 | 8.21 | 8.21 | -0.97% | 73,270 |
| Mar 2, 2026 | 8.28 | 8.33 | 8.16 | 8.29 | 8.29 | -1.89% | 118,100 |
| Feb 27, 2026 | 8.45 | 8.49 | 8.39 | 8.45 | 8.35 | 0.48% | 113,333 |
| Feb 26, 2026 | 8.35 | 8.45 | 8.32 | 8.41 | 8.31 | 0.24% | 77,873 |
| Feb 25, 2026 | 8.29 | 8.40 | 8.29 | 8.39 | 8.29 | 1.33% | 82,612 |
| Feb 24, 2026 | 8.25 | 8.31 | 8.17 | 8.28 | 8.18 | 0.36% | 176,664 |
| Feb 23, 2026 | 8.19 | 8.29 | 8.17 | 8.25 | 8.15 | 0.86% | 122,049 |
| Feb 20, 2026 | 8.13 | 8.19 | 8.12 | 8.18 | 8.08 | 0.62% | 93,373 |
| Feb 19, 2026 | 8.15 | 8.16 | 8.12 | 8.13 | 8.03 | -0.12% | 54,969 |
| Feb 18, 2026 | 8.12 | 8.14 | 8.09 | 8.14 | 8.04 | 0.25% | 74,468 |
| Feb 13, 2026 | 8.14 | 8.14 | 8.09 | 8.12 | 8.02 | 0.37% | 74,668 |
| Feb 12, 2026 | 8.13 | 8.13 | 8.09 | 8.09 | 7.99 | -0.49% | 88,261 |
| Feb 11, 2026 | 8.09 | 8.13 | 8.09 | 8.13 | 8.03 | 0.49% | 103,165 |
| Feb 10, 2026 | 8.10 | 8.13 | 8.08 | 8.09 | 7.99 | -0.12% | 132,565 |
| Feb 9, 2026 | 8.06 | 8.12 | 8.06 | 8.10 | 8.00 | -0.12% | 89,079 |
| Feb 6, 2026 | 8.08 | 8.12 | 8.08 | 8.11 | 8.01 | 0.25% | 56,379 |
| Feb 5, 2026 | 8.11 | 8.13 | 8.07 | 8.09 | 7.99 | - | 82,444 |
| Feb 4, 2026 | 8.10 | 8.11 | 8.05 | 8.09 | 7.99 | 0.12% | 77,565 |
| Feb 3, 2026 | 8.02 | 8.10 | 8.02 | 8.08 | 7.98 | 0.37% | 102,087 |
| Feb 2, 2026 | 8.10 | 8.11 | 8.04 | 8.05 | 7.95 | -1.95% | 125,899 |
| Jan 30, 2026 | 8.20 | 8.22 | 8.12 | 8.21 | 8.01 | -0.36% | 517,706 |
| Jan 29, 2026 | 8.21 | 8.24 | 8.16 | 8.24 | 8.04 | 0.37% | 95,605 |
| Jan 28, 2026 | 8.23 | 8.24 | 8.17 | 8.21 | 8.01 | -0.48% | 108,434 |
| Jan 27, 2026 | 8.31 | 8.31 | 8.17 | 8.25 | 8.05 | -0.60% | 181,453 |
| Jan 26, 2026 | 8.30 | 8.31 | 8.22 | 8.30 | 8.10 | 0.24% | 92,402 |
| Jan 23, 2026 | 8.17 | 8.28 | 8.16 | 8.28 | 8.08 | 1.47% | 87,436 |
| Jan 22, 2026 | 8.12 | 8.18 | 8.09 | 8.16 | 7.97 | 0.49% | 77,400 |
| Jan 21, 2026 | 8.11 | 8.14 | 8.07 | 8.12 | 7.93 | 0.12% | 98,245 |
| Jan 20, 2026 | 8.10 | 8.11 | 8.03 | 8.11 | 7.92 | 0.12% | 72,349 |
| Jan 19, 2026 | 8.05 | 8.10 | 8.04 | 8.10 | 7.91 | 0.62% | 92,921 |
| Jan 16, 2026 | 8.08 | 8.10 | 8.03 | 8.05 | 7.86 | -0.25% | 89,254 |
| Jan 15, 2026 | 8.07 | 8.08 | 8.02 | 8.07 | 7.88 | 0.50% | 95,617 |
| Jan 14, 2026 | 8.00 | 8.06 | 7.97 | 8.03 | 7.84 | 0.37% | 109,354 |
| Jan 13, 2026 | 7.98 | 8.02 | 7.98 | 8.00 | 7.81 | -0.25% | 81,784 |
| Jan 12, 2026 | 8.00 | 8.03 | 7.97 | 8.02 | 7.83 | -0.12% | 120,792 |
| Jan 9, 2026 | 8.07 | 8.07 | 7.99 | 8.03 | 7.84 | 0.12% | 109,719 |
| Jan 8, 2026 | 8.03 | 8.09 | 8.00 | 8.02 | 7.83 | -0.12% | 119,385 |
| Jan 7, 2026 | 8.06 | 8.11 | 8.00 | 8.03 | 7.84 | - | 56,371 |
| Jan 6, 2026 | 8.10 | 8.11 | 8.03 | 8.03 | 7.84 | -0.37% | 111,251 |
| Jan 5, 2026 | 8.05 | 8.09 | 8.04 | 8.06 | 7.87 | 0.12% | 58,610 |
| Jan 2, 2026 | 8.06 | 8.07 | 8.00 | 8.05 | 7.86 | -1.23% | 46,337 |
| Dec 30, 2025 | 8.11 | 8.18 | 8.10 | 8.15 | 7.96 | 0.49% | 52,658 |
| Dec 29, 2025 | 8.08 | 8.11 | 8.06 | 8.11 | 7.92 | 0.37% | 56,326 |
| Dec 26, 2025 | 8.08 | 8.10 | 8.05 | 8.08 | 7.89 | 0.62% | 75,542 |
| Dec 23, 2025 | 8.08 | 8.08 | 8.02 | 8.03 | 7.84 | -0.25% | 61,873 |
| Dec 22, 2025 | 7.95 | 8.08 | 7.95 | 8.05 | 7.86 | 0.37% | 75,310 |
| Dec 19, 2025 | 7.96 | 8.02 | 7.94 | 8.02 | 7.83 | 0.75% | 76,346 |
| Dec 18, 2025 | 7.96 | 7.96 | 7.93 | 7.96 | 7.77 | 0.38% | 71,521 |
| Dec 17, 2025 | 7.98 | 7.98 | 7.93 | 7.93 | 7.74 | -0.25% | 68,093 |