Skip to main content
Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (BVMF:PORD11)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.99
-0.04 (-0.50%)
At close: Dec 5, 2025

BVMF:PORD11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.048.067.957.997.99-0.50%65,648
Dec 4, 20257.958.057.938.038.030.75%103,904
Dec 3, 20257.967.977.917.977.970.38%62,806
Dec 2, 20257.937.957.897.947.940.13%58,567
Dec 1, 20258.008.007.907.937.93-1.73%108,492
Nov 28, 20258.028.077.978.077.971.00%113,532
Nov 27, 20257.987.997.937.997.890.63%74,203
Nov 26, 20257.947.997.947.947.84-0.38%64,946
Nov 25, 20257.987.997.947.977.870.13%63,097
Nov 24, 20257.957.997.947.967.86-0.25%78,689
Nov 21, 20257.988.027.947.987.880.50%75,963
Nov 19, 20258.018.027.947.947.84-0.25%72,719
Nov 18, 20257.998.017.947.967.86-0.25%61,943
Nov 17, 20258.038.037.967.987.88-72,735
Nov 14, 20257.948.017.907.987.880.63%83,221
Nov 13, 20257.957.977.897.937.83-0.25%87,447
Nov 12, 20257.957.977.937.957.85-0.13%46,518
Nov 11, 20257.987.987.937.967.860.13%80,665
Nov 10, 20257.978.007.937.957.85-0.25%107,455
Nov 7, 20257.988.007.957.977.87-68,663
Nov 6, 20257.977.997.937.977.87-66,908
Nov 5, 20257.978.007.937.977.87-0.38%107,657
Nov 4, 20257.998.017.978.007.900.13%48,115
Nov 3, 20258.058.057.947.997.89-1.36%66,453
Oct 31, 20258.058.128.028.107.900.62%52,156
Oct 30, 20258.138.138.018.057.85-0.25%95,311
Oct 29, 20258.098.128.078.077.87-0.25%70,484
Oct 28, 20258.088.108.038.097.890.50%51,008
Oct 27, 20258.088.098.018.057.85-0.12%88,018
Oct 24, 20258.088.088.018.067.86-0.25%67,393
Oct 23, 20258.058.087.988.087.880.37%95,674
Oct 22, 20258.078.087.988.057.85-66,433
Oct 21, 20258.038.088.008.057.850.63%57,573
Oct 20, 20257.998.037.988.007.800.25%49,227
Oct 17, 20258.118.117.967.987.78-1.60%67,651
Oct 16, 20258.108.148.048.117.910.25%64,676
Oct 15, 20257.958.097.958.097.891.51%111,816
Oct 14, 20257.968.007.967.977.770.13%37,803
Oct 13, 20257.958.007.957.967.760.13%47,015
Oct 10, 20257.988.007.947.957.75-0.38%53,749
Oct 9, 20258.008.027.967.987.78-0.25%34,840
Oct 8, 20257.968.007.958.007.800.63%43,805
Oct 7, 20258.018.027.927.957.75-0.50%100,199
Oct 6, 20257.988.017.937.997.790.13%50,632
Oct 3, 20257.978.027.937.987.78-0.25%51,841
Oct 2, 20258.008.027.958.007.80-0.12%70,729
Oct 1, 20257.878.037.858.017.81-0.37%73,592
Sep 30, 20258.008.067.898.047.740.63%130,575
Sep 29, 20257.958.037.957.997.69-119,753
Sep 26, 20257.987.997.957.997.690.13%42,913
Sep 25, 20257.937.987.937.987.690.63%57,539
Sep 24, 20257.957.987.937.937.64-0.25%60,041
Sep 23, 20257.977.987.917.957.66-0.38%94,950
Sep 22, 20257.967.997.907.987.690.25%122,347
Sep 19, 20257.937.977.907.967.670.51%58,175
Sep 18, 20257.957.957.907.927.63-0.38%62,441
Sep 17, 20257.957.967.907.957.660.13%82,804
Sep 16, 20257.927.947.887.947.650.13%83,783
Sep 15, 20257.897.937.857.937.640.51%133,169
Sep 12, 20257.897.907.857.897.60-91,961
Sep 11, 20257.847.937.827.897.600.51%96,902
Sep 10, 20257.887.897.837.857.56-0.38%77,154
Sep 9, 20257.887.897.827.887.59-87,451
Sep 8, 20257.827.897.817.887.590.77%130,375
Sep 5, 20257.817.837.797.827.530.13%75,271
Sep 4, 20257.807.817.787.817.52-92,602
Sep 3, 20257.807.827.777.817.52-129,382
Sep 2, 20257.817.827.767.817.52-0.13%161,631
Sep 1, 20257.857.857.787.827.53-1.39%134,258
Aug 29, 20257.927.957.897.937.550.51%185,891
Aug 28, 20257.907.927.877.897.51-0.13%114,023
Aug 27, 20257.937.937.877.907.52-132,638
Aug 26, 20257.907.917.847.907.52-176,774
Aug 25, 20257.767.927.747.907.522.46%371,405
Aug 22, 20257.707.717.627.717.34-0.26%299,808
Aug 21, 20257.837.847.707.737.36-1.78%264,199
Aug 20, 20258.028.027.787.877.49-2.84%645,729
Aug 19, 20258.148.148.058.107.71-0.12%60,023
Aug 18, 20258.158.158.098.117.72-33,117
Aug 15, 20258.128.128.088.117.72-0.25%58,570
Aug 14, 20258.138.218.088.137.74-106,393
Aug 13, 20258.158.218.058.137.74-0.25%76,550
Aug 12, 20258.148.198.108.157.750.25%63,247
Aug 11, 20258.148.198.098.137.74-0.12%65,378
Aug 8, 20258.158.158.088.147.750.12%63,040
Aug 7, 20258.148.208.098.137.74-0.12%62,038
Aug 6, 20258.138.208.098.147.75-0.49%60,326
Aug 5, 20258.258.258.168.187.78-0.12%42,507
Aug 4, 20258.228.288.158.197.79-0.85%52,754
Aug 1, 20258.428.428.218.267.86-1.08%36,870
Jul 31, 20258.308.368.238.357.860.72%65,262
Jul 30, 20258.298.358.258.297.80-58,221
Jul 29, 20258.378.378.238.297.80-0.24%51,819
Jul 28, 20258.418.418.288.317.82-0.12%52,055
Jul 25, 20258.298.338.298.327.83-0.12%34,712
Jul 24, 20258.258.358.258.337.840.85%31,486
Jul 23, 20258.278.318.258.267.77-0.60%45,749
Jul 22, 20258.438.448.298.317.82-0.48%53,025
Jul 21, 20258.438.498.358.357.86-0.83%63,935
Jul 18, 20258.358.448.358.427.920.48%43,541