Polo Credito Imobiliario - Fundo de Investimento Imobiliario (BVMF:PORD11)
Brazil · Delayed Price · Currency is BRL 8.41
+0.01 (0.12%)
Last updated: Jul 6, 2026, 4:16 PM GMT-3
BVMF:PORD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.27 | 8.29 | 8.20 | 8.29 | 8.10 | 0.61% | 37,295 |
| May 20, 2026 | 8.15 | 8.24 | 8.15 | 8.24 | 8.05 | 1.10% | 47,413 |
| May 19, 2026 | 8.28 | 8.28 | 8.12 | 8.15 | 7.96 | -1.45% | 134,295 |
| May 18, 2026 | 8.35 | 8.35 | 8.27 | 8.27 | 8.08 | -0.72% | 78,033 |
| May 15, 2026 | 8.31 | 8.35 | 8.29 | 8.33 | 8.14 | 0.24% | 30,451 |
| May 14, 2026 | 8.27 | 8.33 | 8.26 | 8.31 | 8.12 | 0.73% | 84,350 |
| May 13, 2026 | 8.36 | 8.36 | 8.20 | 8.25 | 8.06 | -1.43% | 57,932 |
| May 12, 2026 | 8.35 | 8.37 | 8.29 | 8.37 | 8.18 | 0.24% | 93,022 |
| May 11, 2026 | 8.37 | 8.38 | 8.29 | 8.35 | 8.16 | -0.12% | 138,291 |
| May 8, 2026 | 8.35 | 8.43 | 8.34 | 8.36 | 8.17 | - | 69,886 |
| May 7, 2026 | 8.39 | 8.39 | 8.34 | 8.36 | 8.17 | -0.24% | 30,158 |
| May 6, 2026 | 8.38 | 8.39 | 8.33 | 8.38 | 8.19 | - | 56,360 |
| May 5, 2026 | 8.40 | 8.40 | 8.34 | 8.38 | 8.19 | -0.24% | 57,771 |
| May 4, 2026 | 8.40 | 8.45 | 8.32 | 8.40 | 8.21 | -0.02% | 111,988 |
| Apr 30, 2026 | 8.49 | 8.50 | 8.45 | 8.50 | 8.21 | 0.35% | 59,625 |
| Apr 29, 2026 | 8.45 | 8.48 | 8.44 | 8.47 | 8.18 | 0.71% | 65,186 |
| Apr 28, 2026 | 8.47 | 8.47 | 8.38 | 8.41 | 8.12 | - | 54,077 |
| Apr 27, 2026 | 8.41 | 8.47 | 8.40 | 8.41 | 8.12 | -0.71% | 76,501 |
| Apr 24, 2026 | 8.44 | 8.47 | 8.41 | 8.47 | 8.18 | 0.36% | 60,939 |
| Apr 23, 2026 | 8.43 | 8.47 | 8.42 | 8.44 | 8.15 | -0.12% | 34,054 |