Polo Credito Imobiliario - Fundo de Investimento Imobiliario (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 7.89
-0.27 (-3.27%)
At close: Nov 3, 2026
BVMF:PORD11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.10 | 8.10 | 7.86 | 7.89 | 7.89 | -3.27% | 139,266 |
| Oct 30, 2026 | 8.30 | 8.32 | 8.21 | 8.25 | 8.16 | -0.12% | 125,053 |
| Oct 29, 2026 | 8.24 | 8.37 | 8.22 | 8.26 | 8.17 | 1.10% | 157,618 |
| Oct 28, 2026 | 8.28 | 8.31 | 8.17 | 8.17 | 8.08 | -1.92% | 81,007 |
| Oct 27, 2026 | 8.31 | 8.40 | 8.25 | 8.33 | 8.24 | 0.85% | 76,078 |
| Oct 26, 2026 | 8.39 | 8.39 | 8.01 | 8.26 | 8.17 | -3.95% | 151,889 |
| Oct 23, 2026 | 8.55 | 8.69 | 8.50 | 8.60 | 8.50 | 0.23% | 157,223 |
| Oct 22, 2026 | 8.60 | 8.64 | 8.55 | 8.58 | 8.48 | -0.12% | 46,118 |
| Oct 21, 2026 | 8.68 | 8.70 | 8.57 | 8.59 | 8.49 | 0.47% | 50,405 |
| Oct 20, 2026 | 8.68 | 8.74 | 8.55 | 8.55 | 8.45 | -0.93% | 79,479 |
| Oct 19, 2026 | 8.63 | 8.68 | 8.55 | 8.63 | 8.53 | 0.35% | 65,608 |
| Oct 16, 2026 | 8.68 | 8.68 | 8.53 | 8.60 | 8.50 | 0.12% | 50,457 |
| Oct 15, 2026 | 8.68 | 8.68 | 8.45 | 8.59 | 8.49 | -1.04% | 99,984 |
| Oct 14, 2026 | 8.70 | 8.70 | 8.52 | 8.68 | 8.58 | 0.23% | 33,084 |
| Oct 13, 2026 | 8.63 | 8.69 | 8.58 | 8.66 | 8.56 | - | 47,005 |
| Oct 9, 2026 | 8.64 | 8.74 | 8.63 | 8.66 | 8.56 | 0.70% | 51,749 |
| Oct 8, 2026 | 8.63 | 8.64 | 8.55 | 8.60 | 8.50 | -0.23% | 44,707 |
| Oct 7, 2026 | 8.58 | 8.64 | 8.55 | 8.62 | 8.52 | 0.82% | 96,889 |
| Oct 6, 2026 | 8.33 | 8.55 | 8.33 | 8.55 | 8.45 | 3.14% | 73,676 |
| Oct 5, 2026 | 8.34 | 8.58 | 8.29 | 8.29 | 8.20 | - | 57,068 |
| Oct 2, 2026 | 8.33 | 8.33 | 8.22 | 8.29 | 8.20 | 0.12% | 37,578 |
| Oct 1, 2026 | 8.33 | 8.80 | 8.22 | 8.28 | 8.19 | -0.62% | 187,575 |
| Sep 30, 2026 | 8.44 | 8.44 | 8.34 | 8.43 | 8.24 | 0.48% | 68,109 |
| Sep 29, 2026 | 8.33 | 8.40 | 8.26 | 8.39 | 8.20 | 0.72% | 52,922 |
| Sep 28, 2026 | 8.29 | 8.34 | 8.25 | 8.33 | 8.14 | 0.48% | 44,860 |
| Sep 25, 2026 | 8.23 | 8.29 | 8.22 | 8.29 | 8.10 | 0.73% | 35,199 |
| Sep 24, 2026 | 8.29 | 8.29 | 8.23 | 8.23 | 8.04 | -0.72% | 41,033 |
| Sep 23, 2026 | 8.28 | 8.29 | 8.24 | 8.29 | 8.10 | 0.12% | 39,091 |
| Sep 22, 2026 | 8.27 | 8.28 | 8.24 | 8.28 | 8.09 | 0.49% | 34,385 |
| Sep 21, 2026 | 8.27 | 8.28 | 8.23 | 8.24 | 8.05 | -0.12% | 71,563 |
| Sep 18, 2026 | 8.29 | 8.29 | 8.23 | 8.25 | 8.06 | -0.36% | 47,199 |
| Sep 17, 2026 | 8.28 | 8.28 | 8.23 | 8.28 | 8.09 | -0.12% | 42,833 |
| Sep 16, 2026 | 8.30 | 8.30 | 8.22 | 8.29 | 8.10 | 0.48% | 66,522 |
| Sep 15, 2026 | 8.31 | 8.31 | 8.21 | 8.25 | 8.06 | -0.12% | 74,009 |
| Sep 14, 2026 | 8.23 | 8.29 | 8.23 | 8.26 | 8.07 | 0.36% | 69,827 |
| Sep 11, 2026 | 8.29 | 8.29 | 8.23 | 8.23 | 8.04 | -0.36% | 65,504 |
| Sep 10, 2026 | 8.30 | 8.32 | 8.23 | 8.26 | 8.07 | -0.12% | 87,448 |
| Sep 9, 2026 | 8.37 | 8.37 | 8.25 | 8.27 | 8.08 | -0.72% | 68,781 |
| Sep 8, 2026 | 8.40 | 8.42 | 8.30 | 8.33 | 8.14 | -1.07% | 73,692 |
| Sep 4, 2026 | 8.42 | 8.42 | 8.37 | 8.42 | 8.23 | - | 41,413 |
| Sep 3, 2026 | 8.43 | 8.43 | 8.30 | 8.42 | 8.23 | 0.60% | 42,795 |
| Sep 2, 2026 | 8.42 | 8.42 | 8.33 | 8.37 | 8.18 | 0.12% | 39,683 |
| Sep 1, 2026 | 8.34 | 8.39 | 8.24 | 8.36 | 8.17 | 0.22% | 73,524 |
| Aug 31, 2026 | 8.37 | 8.46 | 8.37 | 8.44 | 8.15 | 1.69% | 59,773 |
| Aug 28, 2026 | 8.44 | 8.50 | 8.15 | 8.30 | 8.02 | -1.54% | 140,509 |
| Aug 27, 2026 | 8.35 | 8.43 | 8.28 | 8.43 | 8.14 | 1.93% | 82,465 |
| Aug 26, 2026 | 8.36 | 8.38 | 8.27 | 8.27 | 7.99 | - | 50,446 |
| Aug 25, 2026 | 8.26 | 8.33 | 8.25 | 8.27 | 7.99 | 0.36% | 69,760 |
| Aug 24, 2026 | 8.28 | 8.28 | 8.21 | 8.24 | 7.96 | 0.37% | 79,439 |
| Aug 21, 2026 | 8.20 | 8.24 | 8.17 | 8.21 | 7.93 | 0.74% | 81,870 |