Polo Credito Imobiliario - Fundo de Investimento Imobiliario (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 8.38
0.00 (0.00%)
At close: Jul 31, 2026
BVMF:PORD11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.39 | 8.42 | 8.31 | 8.38 | 8.38 | - | 118,002 |
| Jul 30, 2026 | 8.45 | 8.45 | 8.33 | 8.38 | 8.38 | -0.24% | 141,059 |
| Jul 29, 2026 | 8.42 | 8.45 | 8.39 | 8.40 | 8.40 | -0.24% | 49,661 |
| Jul 28, 2026 | 8.40 | 8.42 | 8.39 | 8.42 | 8.42 | - | 45,345 |
| Jul 27, 2026 | 8.45 | 8.45 | 8.41 | 8.42 | 8.42 | - | 49,354 |
| Jul 24, 2026 | 8.47 | 8.47 | 8.41 | 8.42 | 8.42 | - | 48,478 |
| Jul 23, 2026 | 8.48 | 8.50 | 8.42 | 8.42 | 8.42 | -0.47% | 75,218 |
| Jul 22, 2026 | 8.48 | 8.50 | 8.46 | 8.46 | 8.46 | 0.24% | 59,086 |
| Jul 21, 2026 | 8.47 | 8.48 | 8.43 | 8.44 | 8.44 | - | 55,509 |
| Jul 20, 2026 | 8.46 | 8.47 | 8.43 | 8.44 | 8.44 | - | 43,887 |
| Jul 17, 2026 | 8.47 | 8.47 | 8.44 | 8.44 | 8.44 | - | 36,062 |
| Jul 16, 2026 | 8.42 | 8.47 | 8.42 | 8.44 | 8.44 | 0.24% | 21,189 |
| Jul 15, 2026 | 8.46 | 8.47 | 8.42 | 8.42 | 8.42 | 0.12% | 31,345 |
| Jul 14, 2026 | 8.45 | 8.47 | 8.40 | 8.41 | 8.41 | -0.24% | 56,276 |
| Jul 13, 2026 | 8.46 | 8.50 | 8.40 | 8.43 | 8.43 | -0.35% | 84,669 |
| Jul 10, 2026 | 8.44 | 8.50 | 8.42 | 8.46 | 8.46 | 0.24% | 57,385 |
| Jul 9, 2026 | 8.41 | 8.47 | 8.40 | 8.44 | 8.44 | 0.84% | 31,698 |
| Jul 8, 2026 | 8.41 | 8.42 | 8.37 | 8.37 | 8.37 | -0.12% | 47,436 |
| Jul 7, 2026 | 8.40 | 8.42 | 8.37 | 8.38 | 8.38 | -0.12% | 84,222 |
| Jul 6, 2026 | 8.41 | 8.46 | 8.39 | 8.39 | 8.39 | -0.12% | 68,841 |
| Jul 3, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | 0.12% | 32,177 |
| Jul 2, 2026 | 8.42 | 8.42 | 8.38 | 8.39 | 8.39 | - | 36,835 |
| Jul 1, 2026 | 8.35 | 8.43 | 8.35 | 8.39 | 8.39 | 0.45% | 53,665 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.35 | -0.24% | 75,833 |
| Jun 29, 2026 | 8.45 | 8.49 | 8.41 | 8.47 | 8.37 | 1.07% | 66,986 |
| Jun 26, 2026 | 8.38 | 8.43 | 8.37 | 8.38 | 8.28 | - | 62,074 |
| Jun 25, 2026 | 8.41 | 8.44 | 8.38 | 8.38 | 8.28 | -0.12% | 57,998 |
| Jun 24, 2026 | 8.42 | 8.44 | 8.38 | 8.39 | 8.29 | 0.12% | 63,862 |
| Jun 23, 2026 | 8.43 | 8.47 | 8.38 | 8.38 | 8.28 | 0.12% | 140,856 |
| Jun 22, 2026 | 8.31 | 8.42 | 8.31 | 8.37 | 8.27 | 0.97% | 101,845 |
| Jun 19, 2026 | 8.27 | 8.32 | 8.26 | 8.29 | 8.19 | 0.61% | 100,126 |
| Jun 18, 2026 | 8.18 | 8.27 | 8.16 | 8.24 | 8.14 | 1.48% | 153,399 |
| Jun 17, 2026 | 8.17 | 8.17 | 8.10 | 8.12 | 8.03 | -0.12% | 61,288 |
| Jun 16, 2026 | 8.16 | 8.20 | 8.13 | 8.13 | 8.04 | -0.73% | 52,102 |
| Jun 15, 2026 | 8.16 | 8.24 | 8.15 | 8.19 | 8.10 | 0.24% | 63,819 |
| Jun 12, 2026 | 8.09 | 8.20 | 8.09 | 8.17 | 8.08 | 0.74% | 71,828 |
| Jun 11, 2026 | 8.06 | 8.13 | 8.06 | 8.11 | 8.02 | 0.12% | 58,096 |
| Jun 10, 2026 | 8.18 | 8.19 | 8.10 | 8.10 | 8.01 | -0.98% | 68,168 |
| Jun 9, 2026 | 8.16 | 8.21 | 8.16 | 8.18 | 8.09 | -0.24% | 38,688 |
| Jun 8, 2026 | 8.17 | 8.24 | 8.16 | 8.20 | 8.10 | 0.24% | 66,055 |
| Jun 5, 2026 | 8.16 | 8.20 | 8.11 | 8.18 | 8.09 | 0.25% | 44,490 |
| Jun 3, 2026 | 8.15 | 8.21 | 8.14 | 8.16 | 8.07 | -0.97% | 93,812 |
| Jun 2, 2026 | 8.22 | 8.28 | 8.20 | 8.24 | 8.14 | -0.12% | 73,425 |
| Jun 1, 2026 | 8.30 | 8.34 | 8.14 | 8.25 | 8.15 | -0.02% | 63,444 |
| May 29, 2026 | 8.32 | 8.39 | 8.29 | 8.35 | 8.16 | 0.85% | 58,794 |
| May 28, 2026 | 8.27 | 8.32 | 8.27 | 8.28 | 8.09 | -0.48% | 26,317 |
| May 27, 2026 | 8.30 | 8.32 | 8.27 | 8.32 | 8.13 | 0.24% | 45,983 |
| May 26, 2026 | 8.32 | 8.32 | 8.22 | 8.30 | 8.11 | 0.12% | 90,237 |
| May 25, 2026 | 8.33 | 8.33 | 8.27 | 8.29 | 8.10 | -0.48% | 57,570 |
| May 22, 2026 | 8.29 | 8.34 | 8.25 | 8.33 | 8.14 | 0.48% | 42,073 |