Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 8.41
-0.01 (-0.12%)
At close: Apr 15, 2026
BVMF:PORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.41 | 8.47 | 8.41 | 8.46 | - | 0.48% | 31,915 |
| Apr 14, 2026 | 8.39 | 8.44 | 8.39 | 8.42 | 8.42 | 0.36% | 44,096 |
| Apr 13, 2026 | 8.42 | 8.45 | 8.38 | 8.39 | 8.39 | -0.36% | 46,202 |
| Apr 10, 2026 | 8.40 | 8.43 | 8.39 | 8.42 | 8.42 | 0.12% | 94,798 |
| Apr 9, 2026 | 8.45 | 8.45 | 8.36 | 8.41 | 8.41 | 0.12% | 52,379 |
| Apr 8, 2026 | 8.36 | 8.43 | 8.36 | 8.40 | 8.40 | 0.48% | 63,344 |
| Apr 7, 2026 | 8.38 | 8.40 | 8.34 | 8.36 | 8.36 | -0.24% | 63,617 |
| Apr 6, 2026 | 8.35 | 8.40 | 8.34 | 8.38 | 8.38 | -0.12% | 45,464 |
| Apr 2, 2026 | 8.35 | 8.39 | 8.30 | 8.39 | 8.39 | 0.48% | 65,181 |
| Apr 1, 2026 | 8.29 | 8.35 | 8.23 | 8.35 | 8.35 | -0.95% | 38,316 |
| Mar 31, 2026 | 8.41 | 8.50 | 8.41 | 8.43 | 8.33 | 0.24% | 52,618 |
| Mar 30, 2026 | 8.44 | 8.52 | 8.39 | 8.41 | 8.31 | -0.24% | 71,046 |
| Mar 27, 2026 | 8.51 | 8.54 | 8.43 | 8.43 | 8.33 | 0.12% | 89,368 |
| Mar 26, 2026 | 8.43 | 8.50 | 8.40 | 8.42 | 8.32 | -0.24% | 135,461 |
| Mar 25, 2026 | 8.37 | 8.47 | 8.37 | 8.44 | 8.34 | 0.72% | 50,480 |
| Mar 24, 2026 | 8.36 | 8.44 | 8.27 | 8.38 | 8.28 | 0.36% | 124,505 |
| Mar 23, 2026 | 8.44 | 8.45 | 8.26 | 8.35 | 8.25 | - | 357,309 |
| Mar 20, 2026 | 8.50 | 8.53 | 8.33 | 8.35 | 8.25 | -1.65% | 143,198 |
| Mar 19, 2026 | 8.33 | 8.57 | 8.33 | 8.49 | 8.39 | 1.07% | 159,143 |
| Mar 18, 2026 | 8.43 | 8.44 | 8.33 | 8.40 | 8.30 | -0.24% | 178,400 |
| Mar 17, 2026 | 8.40 | 8.43 | 8.33 | 8.42 | 8.32 | 0.24% | 57,022 |
| Mar 16, 2026 | 8.40 | 8.43 | 8.35 | 8.40 | 8.30 | - | 92,070 |
| Mar 13, 2026 | 8.39 | 8.44 | 8.36 | 8.40 | 8.30 | 0.12% | 58,343 |
| Mar 12, 2026 | 8.40 | 8.43 | 8.36 | 8.39 | 8.29 | -0.47% | 76,691 |
| Mar 11, 2026 | 8.44 | 8.44 | 8.36 | 8.43 | 8.33 | 0.36% | 59,320 |
| Mar 10, 2026 | 8.45 | 8.45 | 8.33 | 8.40 | 8.30 | - | 65,261 |
| Mar 9, 2026 | 8.45 | 8.46 | 8.37 | 8.40 | 8.30 | -0.59% | 105,355 |
| Mar 6, 2026 | 8.40 | 8.45 | 8.34 | 8.45 | 8.35 | 0.60% | 132,096 |
| Mar 5, 2026 | 8.40 | 8.40 | 8.32 | 8.40 | 8.30 | - | 97,971 |
| Mar 4, 2026 | 8.21 | 8.40 | 8.21 | 8.40 | 8.30 | 2.31% | 213,967 |
| Mar 3, 2026 | 8.29 | 8.30 | 8.17 | 8.21 | 8.11 | -0.97% | 73,270 |
| Mar 2, 2026 | 8.28 | 8.33 | 8.16 | 8.29 | 8.19 | -1.89% | 118,100 |
| Feb 27, 2026 | 8.45 | 8.49 | 8.39 | 8.45 | 8.25 | 0.48% | 113,333 |
| Feb 26, 2026 | 8.35 | 8.45 | 8.32 | 8.41 | 8.21 | 0.24% | 77,873 |
| Feb 25, 2026 | 8.29 | 8.40 | 8.29 | 8.39 | 8.19 | 1.33% | 82,612 |
| Feb 24, 2026 | 8.25 | 8.31 | 8.17 | 8.28 | 8.09 | 0.36% | 176,664 |
| Feb 23, 2026 | 8.19 | 8.29 | 8.17 | 8.25 | 8.06 | 0.86% | 122,049 |
| Feb 20, 2026 | 8.13 | 8.19 | 8.12 | 8.18 | 7.99 | 0.62% | 93,373 |
| Feb 19, 2026 | 8.15 | 8.16 | 8.12 | 8.13 | 7.94 | -0.12% | 54,969 |
| Feb 18, 2026 | 8.12 | 8.14 | 8.09 | 8.14 | 7.95 | 0.25% | 74,468 |
| Feb 13, 2026 | 8.14 | 8.14 | 8.09 | 8.12 | 7.93 | 0.37% | 74,668 |
| Feb 12, 2026 | 8.13 | 8.13 | 8.09 | 8.09 | 7.90 | -0.49% | 88,261 |
| Feb 11, 2026 | 8.09 | 8.13 | 8.09 | 8.13 | 7.94 | 0.49% | 103,165 |
| Feb 10, 2026 | 8.10 | 8.13 | 8.08 | 8.09 | 7.90 | -0.12% | 132,565 |
| Feb 9, 2026 | 8.06 | 8.12 | 8.06 | 8.10 | 7.91 | -0.12% | 89,079 |
| Feb 6, 2026 | 8.08 | 8.12 | 8.08 | 8.11 | 7.92 | 0.25% | 56,379 |
| Feb 5, 2026 | 8.11 | 8.13 | 8.07 | 8.09 | 7.90 | - | 82,444 |
| Feb 4, 2026 | 8.10 | 8.11 | 8.05 | 8.09 | 7.90 | 0.12% | 77,565 |
| Feb 3, 2026 | 8.02 | 8.10 | 8.02 | 8.08 | 7.89 | 0.37% | 102,087 |
| Feb 2, 2026 | 8.10 | 8.11 | 8.04 | 8.05 | 7.86 | -1.95% | 125,899 |