Polo Credito Imobiliario - Fundo de Investimento Imobiliario (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 8.25
-0.03 (-0.36%)
At close: Sep 18, 2026
BVMF:PORD11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.29 | 8.29 | 8.23 | 8.25 | 8.25 | -0.36% | 47,199 |
| Sep 17, 2026 | 8.28 | 8.28 | 8.23 | 8.28 | 8.28 | -0.12% | 42,833 |
| Sep 16, 2026 | 8.30 | 8.30 | 8.22 | 8.29 | 8.29 | 0.48% | 66,522 |
| Sep 15, 2026 | 8.31 | 8.31 | 8.21 | 8.25 | 8.25 | -0.12% | 74,009 |
| Sep 14, 2026 | 8.23 | 8.29 | 8.23 | 8.26 | 8.26 | 0.36% | 70,032 |
| Sep 11, 2026 | 8.29 | 8.29 | 8.23 | 8.23 | 8.23 | -0.36% | 65,504 |
| Sep 10, 2026 | 8.30 | 8.32 | 8.23 | 8.26 | 8.26 | -0.12% | 87,448 |
| Sep 9, 2026 | 8.37 | 8.37 | 8.25 | 8.27 | 8.27 | -0.72% | 68,781 |
| Sep 8, 2026 | 8.40 | 8.42 | 8.30 | 8.33 | 8.33 | -1.07% | 73,692 |
| Sep 4, 2026 | 8.42 | 8.42 | 8.37 | 8.42 | 8.42 | - | 41,413 |
| Sep 3, 2026 | 8.43 | 8.43 | 8.30 | 8.42 | 8.42 | 0.60% | 43,050 |
| Sep 2, 2026 | 8.42 | 8.42 | 8.33 | 8.37 | 8.37 | 0.12% | 40,069 |
| Sep 1, 2026 | 8.34 | 8.39 | 8.24 | 8.36 | 8.36 | 0.22% | 73,524 |
| Aug 31, 2026 | 8.37 | 8.46 | 8.37 | 8.44 | 8.34 | 1.69% | 59,773 |
| Aug 28, 2026 | 8.44 | 8.50 | 8.15 | 8.30 | 8.20 | -1.54% | 140,509 |
| Aug 27, 2026 | 8.35 | 8.43 | 8.28 | 8.43 | 8.33 | 1.93% | 82,465 |
| Aug 26, 2026 | 8.36 | 8.38 | 8.27 | 8.27 | 8.17 | - | 50,446 |
| Aug 25, 2026 | 8.26 | 8.33 | 8.25 | 8.27 | 8.17 | 0.36% | 69,760 |
| Aug 24, 2026 | 8.28 | 8.28 | 8.21 | 8.24 | 8.14 | 0.37% | 79,439 |
| Aug 21, 2026 | 8.20 | 8.24 | 8.17 | 8.21 | 8.11 | 0.74% | 81,870 |
| Aug 20, 2026 | 8.22 | 8.28 | 8.06 | 8.15 | 8.06 | 0.37% | 205,504 |
| Aug 19, 2026 | 8.22 | 8.38 | 8.12 | 8.12 | 8.03 | -0.12% | 283,384 |
| Aug 18, 2026 | 8.05 | 8.18 | 7.96 | 8.13 | 8.04 | 0.74% | 80,984 |
| Aug 17, 2026 | 8.18 | 8.18 | 7.90 | 8.07 | 7.98 | -0.37% | 100,564 |
| Aug 14, 2026 | 8.07 | 8.15 | 8.00 | 8.10 | 8.01 | 1.00% | 122,050 |
| Aug 13, 2026 | 8.32 | 8.33 | 8.01 | 8.02 | 7.93 | -2.91% | 195,633 |
| Aug 12, 2026 | 8.32 | 8.32 | 8.23 | 8.26 | 8.16 | -0.72% | 68,645 |
| Aug 11, 2026 | 8.33 | 8.33 | 8.25 | 8.32 | 8.22 | 0.24% | 81,920 |
| Aug 10, 2026 | 8.30 | 8.33 | 8.27 | 8.30 | 8.20 | -0.36% | 65,739 |
| Aug 7, 2026 | 8.36 | 8.37 | 8.31 | 8.33 | 8.23 | 0.36% | 79,329 |
| Aug 6, 2026 | 8.39 | 8.40 | 8.13 | 8.30 | 8.20 | -1.19% | 279,506 |
| Aug 5, 2026 | 8.39 | 8.40 | 8.32 | 8.40 | 8.30 | 1.20% | 95,998 |
| Aug 4, 2026 | 8.30 | 8.37 | 8.21 | 8.30 | 8.20 | 1.22% | 111,860 |
| Aug 3, 2026 | 8.28 | 8.28 | 8.19 | 8.20 | 8.10 | -0.99% | 108,985 |
| Jul 31, 2026 | 8.39 | 8.42 | 8.31 | 8.38 | 8.19 | - | 118,002 |
| Jul 30, 2026 | 8.45 | 8.45 | 8.33 | 8.38 | 8.19 | -0.24% | 139,572 |
| Jul 29, 2026 | 8.42 | 8.45 | 8.39 | 8.40 | 8.21 | -0.24% | 47,191 |
| Jul 28, 2026 | 8.40 | 8.42 | 8.39 | 8.42 | 8.22 | - | 45,015 |
| Jul 27, 2026 | 8.45 | 8.45 | 8.41 | 8.42 | 8.22 | - | 47,974 |
| Jul 24, 2026 | 8.47 | 8.47 | 8.41 | 8.42 | 8.22 | - | 48,478 |
| Jul 23, 2026 | 8.48 | 8.50 | 8.42 | 8.42 | 8.22 | -0.47% | 75,218 |
| Jul 22, 2026 | 8.48 | 8.50 | 8.46 | 8.46 | 8.26 | 0.24% | 59,086 |
| Jul 21, 2026 | 8.47 | 8.48 | 8.43 | 8.44 | 8.24 | - | 55,509 |
| Jul 20, 2026 | 8.46 | 8.47 | 8.43 | 8.44 | 8.24 | - | 43,887 |
| Jul 17, 2026 | 8.47 | 8.47 | 8.44 | 8.44 | 8.24 | - | 36,062 |
| Jul 16, 2026 | 8.42 | 8.47 | 8.42 | 8.44 | 8.24 | 0.24% | 21,189 |
| Jul 15, 2026 | 8.46 | 8.47 | 8.42 | 8.42 | 8.22 | 0.12% | 31,345 |
| Jul 14, 2026 | 8.45 | 8.47 | 8.40 | 8.41 | 8.22 | -0.24% | 56,276 |
| Jul 13, 2026 | 8.46 | 8.50 | 8.40 | 8.43 | 8.23 | -0.35% | 84,669 |
| Jul 10, 2026 | 8.44 | 8.50 | 8.42 | 8.46 | 8.26 | 0.24% | 57,385 |