Skip to main content
logo
Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.30
+0.01 (0.12%)
Last updated: May 26, 2026, 5:00 PM GMT-3

BVMF:PORD11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20268.328.328.228.308.300.12%90,237
May 25, 20268.338.338.278.298.29-0.48%57,660
May 22, 20268.298.348.258.338.330.48%42,073
May 21, 20268.278.298.208.298.290.61%37,299
May 20, 20268.158.248.158.248.241.10%47,451
May 19, 20268.288.288.128.158.15-1.45%134,426
May 18, 20268.358.358.278.278.27-0.72%78,033
May 15, 20268.318.358.298.338.330.24%30,451
May 14, 20268.278.338.268.318.310.73%84,350
May 13, 20268.368.368.208.258.25-1.43%57,932
May 12, 20268.358.378.298.378.370.24%93,022
May 11, 20268.378.388.298.358.35-0.12%138,291
May 8, 20268.358.438.348.368.36-69,886
May 7, 20268.398.398.348.368.36-0.24%30,158
May 6, 20268.388.398.338.388.38-56,360
May 5, 20268.408.408.348.388.38-0.24%57,771
May 4, 20268.408.458.328.408.40-0.02%111,988
Apr 30, 20268.498.508.458.508.400.35%59,625
Apr 29, 20268.458.488.448.478.370.71%65,186
Apr 28, 20268.478.478.388.418.31-54,077
Apr 27, 20268.418.478.408.418.31-0.71%76,501
Apr 24, 20268.448.478.418.478.370.36%60,939
Apr 23, 20268.438.478.428.448.34-0.12%34,054
Apr 22, 20268.458.478.418.458.350.36%84,065
Apr 20, 20268.418.458.398.428.32-0.71%72,773
Apr 17, 20268.508.508.458.488.38-0.24%48,094
Apr 16, 20268.488.518.438.508.401.07%55,609
Apr 15, 20268.418.478.418.418.31-0.12%38,662
Apr 14, 20268.398.448.398.428.320.36%44,096
Apr 13, 20268.428.458.388.398.29-0.36%44,832
Apr 10, 20268.408.438.398.428.320.12%94,798
Apr 9, 20268.458.458.368.418.310.12%52,379
Apr 8, 20268.368.438.368.408.300.48%63,344
Apr 7, 20268.388.408.348.368.26-0.24%63,590
Apr 6, 20268.358.408.348.388.28-0.12%45,222
Apr 2, 20268.358.398.308.398.290.48%65,181
Apr 1, 20268.298.358.238.358.250.22%38,316
Mar 31, 20268.418.508.418.438.240.24%52,618
Mar 30, 20268.448.528.398.418.22-0.24%71,046
Mar 27, 20268.518.548.438.438.240.12%89,368
Mar 26, 20268.438.508.408.428.23-0.24%135,461
Mar 25, 20268.378.478.378.448.250.72%50,480
Mar 24, 20268.368.448.278.388.190.36%124,505
Mar 23, 20268.448.458.268.358.16-357,309
Mar 20, 20268.508.538.338.358.16-1.65%143,198
Mar 19, 20268.338.578.338.498.291.07%159,143
Mar 18, 20268.438.448.338.408.21-0.24%178,400
Mar 17, 20268.408.438.338.428.230.24%57,022
Mar 16, 20268.408.438.358.408.21-92,070
Mar 13, 20268.398.448.368.408.210.12%58,343