Polo Credito Imobiliario - Fundo de Investimento Imobiliario (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 8.60
-0.02 (-0.23%)
Last updated: Oct 8, 2026, 5:00 PM GMT-3
BVMF:PORD11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.63 | 8.64 | 8.55 | 8.60 | 8.60 | -0.23% | 44,707 |
| Oct 7, 2026 | 8.58 | 8.64 | 8.55 | 8.62 | 8.62 | 0.82% | 96,889 |
| Oct 6, 2026 | 8.33 | 8.55 | 8.33 | 8.55 | 8.55 | 3.14% | 73,676 |
| Oct 5, 2026 | 8.34 | 8.58 | 8.29 | 8.29 | 8.29 | - | 58,882 |
| Oct 2, 2026 | 8.33 | 8.33 | 8.22 | 8.29 | 8.29 | 0.12% | 37,578 |
| Oct 1, 2026 | 8.33 | 8.80 | 8.22 | 8.28 | 8.28 | -0.62% | 187,575 |
| Sep 30, 2026 | 8.44 | 8.44 | 8.34 | 8.43 | 8.33 | 0.48% | 68,109 |
| Sep 29, 2026 | 8.33 | 8.40 | 8.26 | 8.39 | 8.29 | 0.72% | 52,922 |
| Sep 28, 2026 | 8.29 | 8.34 | 8.25 | 8.33 | 8.23 | 0.48% | 44,860 |
| Sep 25, 2026 | 8.23 | 8.29 | 8.22 | 8.29 | 8.19 | 0.73% | 35,199 |
| Sep 24, 2026 | 8.29 | 8.29 | 8.23 | 8.23 | 8.13 | -0.72% | 41,033 |
| Sep 23, 2026 | 8.28 | 8.29 | 8.24 | 8.29 | 8.19 | 0.12% | 39,091 |
| Sep 22, 2026 | 8.27 | 8.28 | 8.24 | 8.28 | 8.18 | 0.49% | 34,385 |
| Sep 21, 2026 | 8.27 | 8.28 | 8.23 | 8.24 | 8.14 | -0.12% | 71,563 |
| Sep 18, 2026 | 8.29 | 8.29 | 8.23 | 8.25 | 8.15 | -0.36% | 47,199 |
| Sep 17, 2026 | 8.28 | 8.28 | 8.23 | 8.28 | 8.18 | -0.12% | 42,833 |
| Sep 16, 2026 | 8.30 | 8.30 | 8.22 | 8.29 | 8.19 | 0.48% | 66,522 |
| Sep 15, 2026 | 8.31 | 8.31 | 8.21 | 8.25 | 8.15 | -0.12% | 74,009 |
| Sep 14, 2026 | 8.23 | 8.29 | 8.23 | 8.26 | 8.16 | 0.36% | 69,827 |
| Sep 11, 2026 | 8.29 | 8.29 | 8.23 | 8.23 | 8.13 | -0.36% | 65,504 |
| Sep 10, 2026 | 8.30 | 8.32 | 8.23 | 8.26 | 8.16 | -0.12% | 87,448 |
| Sep 9, 2026 | 8.37 | 8.37 | 8.25 | 8.27 | 8.17 | -0.72% | 68,781 |
| Sep 8, 2026 | 8.40 | 8.42 | 8.30 | 8.33 | 8.23 | -1.07% | 73,692 |
| Sep 4, 2026 | 8.42 | 8.42 | 8.37 | 8.42 | 8.32 | - | 41,413 |
| Sep 3, 2026 | 8.43 | 8.43 | 8.30 | 8.42 | 8.32 | 0.60% | 42,795 |
| Sep 2, 2026 | 8.42 | 8.42 | 8.33 | 8.37 | 8.27 | 0.12% | 39,683 |
| Sep 1, 2026 | 8.34 | 8.39 | 8.24 | 8.36 | 8.26 | 0.22% | 73,524 |
| Aug 31, 2026 | 8.37 | 8.46 | 8.37 | 8.44 | 8.25 | 1.69% | 59,773 |
| Aug 28, 2026 | 8.44 | 8.50 | 8.15 | 8.30 | 8.11 | -1.54% | 140,509 |
| Aug 27, 2026 | 8.35 | 8.43 | 8.28 | 8.43 | 8.24 | 1.93% | 82,465 |
| Aug 26, 2026 | 8.36 | 8.38 | 8.27 | 8.27 | 8.08 | - | 50,446 |
| Aug 25, 2026 | 8.26 | 8.33 | 8.25 | 8.27 | 8.08 | 0.36% | 69,760 |
| Aug 24, 2026 | 8.28 | 8.28 | 8.21 | 8.24 | 8.05 | 0.37% | 79,439 |
| Aug 21, 2026 | 8.20 | 8.24 | 8.17 | 8.21 | 8.02 | 0.74% | 81,870 |
| Aug 20, 2026 | 8.22 | 8.28 | 8.06 | 8.15 | 7.96 | 0.37% | 205,504 |
| Aug 19, 2026 | 8.22 | 8.38 | 8.12 | 8.12 | 7.93 | -0.12% | 283,384 |
| Aug 18, 2026 | 8.05 | 8.18 | 7.96 | 8.13 | 7.94 | 0.74% | 80,984 |
| Aug 17, 2026 | 8.18 | 8.18 | 7.90 | 8.07 | 7.88 | -0.37% | 100,564 |
| Aug 14, 2026 | 8.07 | 8.15 | 8.00 | 8.10 | 7.91 | 1.00% | 122,050 |
| Aug 13, 2026 | 8.32 | 8.33 | 8.01 | 8.02 | 7.83 | -2.91% | 195,633 |
| Aug 12, 2026 | 8.32 | 8.32 | 8.23 | 8.26 | 8.07 | -0.72% | 68,645 |
| Aug 11, 2026 | 8.33 | 8.33 | 8.25 | 8.32 | 8.13 | 0.24% | 81,920 |
| Aug 10, 2026 | 8.30 | 8.33 | 8.27 | 8.30 | 8.11 | -0.36% | 65,739 |
| Aug 7, 2026 | 8.36 | 8.37 | 8.31 | 8.33 | 8.14 | 0.36% | 79,329 |
| Aug 6, 2026 | 8.39 | 8.40 | 8.13 | 8.30 | 8.11 | -1.19% | 279,506 |
| Aug 5, 2026 | 8.39 | 8.40 | 8.32 | 8.40 | 8.21 | 1.20% | 95,998 |
| Aug 4, 2026 | 8.30 | 8.37 | 8.21 | 8.30 | 8.11 | 1.22% | 111,860 |
| Aug 3, 2026 | 8.28 | 8.28 | 8.19 | 8.20 | 8.01 | -0.99% | 108,985 |
| Jul 31, 2026 | 8.39 | 8.42 | 8.31 | 8.38 | 8.09 | - | 118,002 |
| Jul 30, 2026 | 8.45 | 8.45 | 8.33 | 8.38 | 8.09 | -0.24% | 139,572 |