Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII (PORD11.SA)

Compare
8.03
+0.06
+(0.75%)
At close: April 16 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20258.028.037.898.038.0399,707
Apr 15, 20257.908.027.907.977.9786,423
Apr 14, 20257.908.007.857.907.90108,144
Apr 11, 20257.937.947.777.827.8261,875
Apr 10, 20257.917.947.837.897.8934,963
Apr 9, 20257.847.907.707.797.7954,583
Apr 8, 20257.877.927.807.847.8442,644
Apr 7, 20257.677.987.677.787.7881,522
Apr 4, 20258.028.027.717.837.8378,313
Apr 3, 20258.068.117.907.947.9459,523
Apr 2, 20257.958.077.958.078.0728,466
Apr 1, 2025 0.09 Dividend
Apr 1, 20258.008.007.937.957.9551,947
Mar 31, 20258.118.258.068.067.9770,011
Mar 28, 20258.068.218.028.118.0273,543
Mar 27, 20258.088.138.008.067.9759,670
Mar 26, 20258.088.147.988.047.9559,850
Mar 25, 20258.118.197.988.057.9686,031
Mar 24, 20258.098.238.098.098.0075,962
Mar 21, 20258.008.087.988.087.9949,917
Mar 20, 20258.068.087.918.007.9183,085
Mar 19, 20258.118.158.018.067.9761,997
Mar 18, 20258.098.178.018.027.9342,142
Mar 17, 20257.978.177.858.098.0060,482
Mar 14, 20257.857.987.787.977.8841,132
Mar 13, 20257.827.827.787.807.7143,487
Mar 12, 20257.817.867.727.797.7054,733
Mar 11, 20257.807.817.717.817.7234,415
Mar 10, 20257.797.837.707.787.7041,716
Mar 7, 20257.877.877.627.797.7088,884
Mar 6, 20257.857.857.687.797.7044,064
Mar 5, 2025 0.09 Dividend
Mar 5, 20257.707.837.657.837.7430,860
Feb 28, 20257.777.907.727.797.6267,694
Feb 27, 20257.737.787.557.707.5377,806
Feb 26, 20257.617.757.557.657.4861,751
Feb 25, 20257.687.787.617.647.4749,203
Feb 24, 20257.797.857.647.687.5140,071
Feb 21, 20257.667.757.617.717.5428,160
Feb 20, 20257.667.707.587.587.4159,634
Feb 19, 20257.607.667.477.597.4255,441
Feb 18, 20257.427.577.427.567.3951,176
Feb 17, 20257.507.687.427.427.2578,792
Feb 14, 20257.337.497.317.497.3245,884
Feb 13, 20257.317.377.317.337.1724,150
Feb 12, 20257.327.367.297.307.1432,045
Feb 11, 20257.387.387.297.327.1644,136
Feb 10, 20257.297.397.277.277.1179,429
Feb 7, 20257.317.417.297.297.1365,368
Feb 6, 20257.357.437.307.317.1576,576
Feb 5, 20257.367.427.357.357.1937,761
Feb 4, 20257.417.427.347.387.22117,910
Feb 3, 2025 0.08 Dividend
Feb 3, 20257.467.467.327.427.2576,032
Jan 31, 20257.607.697.467.467.21148,344
Jan 30, 20257.557.587.537.587.3391,990
Jan 29, 20257.647.667.537.587.3372,352
Jan 28, 20257.567.627.497.567.3179,923
Jan 27, 20257.577.757.527.567.3177,788
Jan 24, 20257.467.587.467.557.3074,092
Jan 23, 20257.527.557.427.447.19111,072
Jan 22, 20257.507.577.447.447.19101,239
Jan 21, 20257.467.577.427.497.24159,213
Jan 20, 20257.277.517.277.417.16145,942
Jan 17, 20257.107.256.937.186.9486,146
Jan 16, 20257.337.347.157.257.0156,949
Jan 15, 20257.157.297.157.297.05110,299
Jan 14, 20257.277.347.187.236.99106,288
Jan 13, 20257.567.567.257.277.0366,118
Jan 10, 20257.507.557.487.557.3028,140
Jan 9, 20257.557.657.507.507.2540,682
Jan 8, 20257.597.727.557.557.3037,001
Jan 7, 20257.717.747.557.597.3466,083
Jan 6, 20257.687.807.647.727.4630,335
Jan 3, 20257.707.707.627.687.4359,738
Jan 2, 2025 0.09 Dividend
Jan 2, 20257.817.827.657.707.4543,658
Dec 30, 20248.028.097.827.857.5046,415
Dec 27, 20247.918.127.918.027.6757,914
Dec 26, 20247.707.997.657.917.5654,141
Dec 23, 20247.337.717.337.637.2967,844
Dec 20, 20246.947.336.917.296.97113,636
Dec 19, 20246.876.926.766.906.6082,436
Dec 18, 20247.007.026.806.876.5788,089
Dec 17, 20247.067.106.916.976.66137,077
Dec 16, 20247.427.457.017.056.74181,684
Dec 13, 20247.417.557.257.357.03125,197
Dec 12, 20247.457.537.387.407.0772,775
Dec 11, 20247.497.587.367.417.0869,482
Dec 10, 20247.707.737.497.497.1671,126
Dec 9, 20247.837.857.607.607.2768,085
Dec 6, 20247.697.927.567.787.4481,552
Dec 5, 20247.627.737.557.617.2787,588
Dec 4, 20247.747.767.577.587.2560,887
Dec 3, 20247.767.827.617.667.32135,922
Dec 2, 2024 0.09 Dividend
Dec 2, 20248.008.007.717.827.48159,709
Nov 29, 20248.068.167.947.947.5174,910
Nov 28, 20248.318.328.018.067.6266,469
Nov 27, 20248.328.358.258.267.8145,715
Nov 26, 20248.228.338.168.257.8054,860
Nov 25, 20248.158.258.098.137.6884,557
Nov 22, 20248.008.157.988.067.6273,201
Nov 21, 20247.988.027.968.007.5691,891
Nov 19, 20247.947.987.877.967.5299,404
Nov 18, 20247.857.947.767.947.51159,108
Nov 14, 20247.817.967.777.877.4492,318
Nov 13, 20247.918.017.827.877.4447,472
Nov 12, 20247.958.047.907.917.4842,213
Nov 11, 20247.948.057.947.957.5190,796
Nov 8, 20247.857.957.857.947.5147,138
Nov 7, 20247.837.947.837.917.4853,497
Nov 6, 20247.917.917.777.907.47123,347
Nov 5, 20247.957.977.857.927.49106,641
Nov 4, 20247.968.047.957.977.5347,463
Nov 1, 2024 0.09 Dividend
Nov 1, 20248.118.137.917.967.5253,341
Oct 31, 20248.098.118.018.117.5854,054
Oct 30, 20248.038.118.018.077.5477,114
Oct 29, 20247.988.117.988.107.5741,152
Oct 28, 20247.908.007.878.007.48124,637
Oct 25, 20247.978.027.877.937.4167,498
Oct 24, 20248.018.117.927.947.4250,080
Oct 23, 20248.168.167.937.997.4788,124
Oct 22, 20248.178.198.128.167.6338,212
Oct 21, 20248.138.198.108.197.6544,953
Oct 18, 20248.208.207.998.137.60108,055
Oct 17, 20248.238.248.118.117.5851,645
Oct 16, 20248.158.268.158.217.6758,697
Oct 15, 20248.208.268.118.157.6257,984
Oct 14, 20248.188.218.158.197.6543,231
Oct 11, 20248.158.158.018.127.5973,544
Oct 10, 20248.118.148.098.137.6057,154
Oct 9, 20248.148.148.088.117.5858,809
Oct 8, 20248.138.168.108.147.61157,242
Oct 7, 20248.358.398.318.327.7868,710
Oct 4, 20248.558.558.338.357.8094,473
Oct 3, 20248.528.558.488.537.9729,759
Oct 2, 20248.568.568.448.517.9554,324
Oct 1, 2024 0.09 Dividend
Oct 1, 20248.608.668.538.568.0066,442
Sep 30, 20248.628.728.618.718.0640,973
Sep 27, 20248.418.608.418.607.9645,151
Sep 26, 20248.568.568.418.457.8269,878
Sep 25, 20248.538.598.448.447.8184,950
Sep 24, 20248.578.618.518.517.8774,326
Sep 23, 20248.598.618.558.577.9395,183
Sep 20, 20248.658.658.598.597.9566,360
Sep 19, 20248.688.728.628.627.9756,155
Sep 18, 20248.718.718.628.647.9995,708
Sep 17, 20248.728.768.688.708.0573,950
Sep 16, 20248.788.808.708.728.0755,815
Sep 13, 20248.778.818.728.738.0860,048
Sep 12, 20248.778.778.728.778.1166,179
Sep 11, 20248.808.808.748.768.1056,216
Sep 10, 20248.798.798.738.738.0841,385
Sep 9, 20248.818.818.718.778.1170,147
Sep 6, 20248.808.808.758.808.1460,487
Sep 5, 20248.808.828.758.808.1462,180
Sep 4, 20248.738.808.718.808.1467,486
Sep 3, 20248.778.778.668.718.06112,190
Sep 2, 2024 0.09 Dividend
Sep 2, 20248.798.808.738.758.0982,831
Aug 30, 20248.808.838.788.828.08107,407
Aug 29, 20248.818.838.768.808.0692,486
Aug 28, 20248.818.848.788.818.07109,785
Aug 27, 20248.848.848.808.828.0883,781
Aug 26, 20248.898.898.818.848.10130,749
Aug 23, 20248.868.898.838.898.14112,729
Aug 22, 20248.858.858.808.828.08103,375
Aug 21, 20248.888.908.828.858.10100,117
Aug 20, 20248.938.938.868.888.13109,013
Aug 19, 20248.948.948.908.928.17106,750
Aug 16, 20248.948.978.918.938.18101,246
Aug 15, 20248.968.988.928.948.1995,878
Aug 14, 20248.978.978.918.948.1984,841
Aug 13, 20249.069.068.938.948.1987,314
Aug 12, 20249.059.068.979.008.2448,521
Aug 9, 20249.039.058.979.038.2748,880
Aug 8, 20249.119.118.958.958.2074,852
Aug 7, 20249.039.129.029.118.3445,236
Aug 6, 20248.949.088.949.038.2745,208
Aug 5, 20248.989.028.918.928.1760,590
Aug 2, 20249.079.078.999.028.2632,407
Aug 1, 2024 0.09 Dividend
Aug 1, 20249.059.069.009.028.2635,110
Jul 31, 20249.179.179.109.148.2949,546
Jul 30, 20249.119.199.059.108.2563,971
Jul 29, 20249.179.189.099.128.2764,924
Jul 26, 20249.159.199.059.078.2259,126
Jul 25, 20249.169.209.089.158.3044,874
Jul 24, 20249.189.189.109.148.2942,818
Jul 23, 20249.169.209.109.158.3053,508
Jul 22, 20249.099.219.099.138.2856,884
Jul 19, 20249.099.109.059.098.2415,346
Jul 18, 20249.149.159.069.068.2229,709
Jul 17, 20249.109.149.069.128.2738,957
Jul 16, 20249.109.159.039.068.2254,874
Jul 15, 20249.059.179.039.108.2558,486
Jul 12, 20248.999.148.999.108.2597,226
Jul 11, 20248.969.048.958.988.1450,480
Jul 10, 20248.948.988.918.958.1248,055
Jul 9, 20248.968.998.928.958.1230,084
Jul 8, 20248.958.958.918.958.1254,631
Jul 5, 20248.958.958.918.938.1044,327
Jul 4, 20248.969.008.908.928.0949,735
Jul 3, 20248.909.048.908.968.1382,575
Jul 2, 20249.029.038.938.948.1137,142
Jul 1, 2024 0.09 Dividend
Jul 1, 20249.099.098.929.008.1645,498
Jun 28, 20249.109.119.019.088.1557,853
Jun 27, 20249.059.099.009.078.1438,570
Jun 26, 20249.029.098.999.058.1250,813
Jun 25, 20248.999.048.979.028.1028,933
Jun 24, 20248.949.008.948.968.0445,755
Jun 21, 20248.918.978.888.948.0345,928
Jun 20, 20248.949.028.908.918.0096,005
Jun 19, 20248.969.008.908.918.0053,144
Jun 18, 20249.099.098.908.938.0279,987
Jun 17, 20248.999.118.959.098.1650,855
Jun 14, 20249.019.098.918.998.0755,563
Jun 13, 20249.069.068.999.058.1234,952
Jun 12, 20249.089.109.009.028.1025,164
Jun 11, 20249.139.149.049.088.1538,580
Jun 10, 20249.179.209.059.108.1757,891
Jun 7, 20249.179.219.159.168.2244,548
Jun 6, 20249.149.199.149.178.2338,235
Jun 5, 20249.149.179.029.138.2048,460
Jun 4, 20249.179.199.059.158.2157,664
Jun 3, 2024 0.09 Dividend
Jun 3, 20249.069.189.069.178.2339,518
May 31, 20249.209.259.189.218.1953,748
May 29, 20249.149.209.119.188.1667,281
May 28, 20249.239.259.119.178.1566,904
May 27, 20249.259.259.169.248.2159,511
May 24, 20249.249.259.159.258.2250,430
May 23, 20249.239.269.109.258.2236,119
May 22, 20249.329.339.239.238.2051,081
May 21, 20249.299.349.249.298.2655,384
May 20, 20249.319.349.199.288.2589,384
May 17, 20249.329.359.269.298.2658,080
May 16, 20249.189.359.119.268.2386,665
May 15, 20249.119.189.099.178.1549,674
May 14, 20249.049.119.019.098.0861,039
May 13, 20249.009.058.859.018.0171,039
May 10, 20248.909.008.808.987.98139,744
May 9, 20249.109.138.808.857.87165,866
May 8, 20249.309.309.089.108.0995,760
May 7, 20249.299.299.209.248.2129,988
May 6, 20249.259.309.249.298.2642,621
May 3, 20249.149.259.049.258.2238,481
May 2, 2024 0.09 Dividend
May 2, 20249.329.349.049.108.0972,181
Apr 30, 20249.199.379.199.308.1851,982
Apr 29, 20249.229.239.039.188.0896,848
Apr 26, 20249.369.369.109.228.1172,597
Apr 25, 20249.419.449.279.308.1874,857
Apr 24, 20249.429.459.239.408.27120,180
Apr 23, 20249.439.449.379.408.2732,401
Apr 22, 20249.499.509.379.388.2559,994
Apr 19, 20249.429.509.319.498.3545,737
Apr 18, 20249.409.449.319.428.2959,448
Apr 17, 20249.419.419.329.398.2625,128
Apr 16, 20249.459.459.359.408.2739,518

Related Tickers

JSCR11.SA FII JSCR CI
8.35
-0.24%
 
PATA11.SA Patagonia Capital Multiestrategia Fundo De Investimento Imobiliario
9.75
+8.21%
 
NCRI11.SA Navi Credito Imobiliario - Fundo De Investimento Imobiliario
8.50
+4.29%
 
RECD11.SA FII RECD CI
9.98
0.00%
 
EXES11.SA Exes Fundo De Investimento Imobiliario
9.50
+0.96%
 
ARXD11.SA Arx Dover Recebiveis Fundo De Investimento Imobiliario
7.24
-1.23%
 
PULV11.SA FII PULV CI
7.62
+0.26%
 
BTYU11.SA FII BTYU CI ER
10.20
-1.92%
 
TRXY11.SA TRX Hedge Fund Fundo De Investimento Imobiliario - Responsabilidade Limitada
8.98
+0.34%
 
SNME11.SA Suno Multiestrategia Fundo De Investimento Imobiliario
9.52
-0.10%