Polo Fundo Invest Imobiliario FII Recebiveis Imobiliarios I (PLRI11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 13.01 | 13.01 | 13.01 | 1 | 13.01 | FU |
| 4 | -6.99 | -34.95 | 20 | 20 | 11.51 | 9 | 13.28230769 | FU |
| 12 | -1.99 | -13.2666666667 | 15 | 20 | 11.02 | 151 | 15.00821037 | FU |
| 26 | -2.99 | -18.6875 | 16 | 20 | 11.02 | 163 | 14.87750905 | FU |
| 52 | -4.44 | -25.4441260745 | 17.45 | 20 | 11.02 | 167 | 16.30993583 | FU |
| 156 | -33.88 | -72.2542119855 | 46.89 | 49 | 11.02 | 232 | 27.8887517 | FU |
| 260 | -49.56 | -79.2072878376 | 62.57 | 70 | 11.02 | 347 | 41.95298599 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1721424540 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1721338140 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1721251740 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1721165340 | 13.01 | 0.01 | 0.08 | 13.01 | 13.01 | 13.01 | 1 |
| 1721079000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1720819800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1720733400 | 13 | 1.49 | 12.95 | 13 | 13 | 13 | 13 |
| 1720647000 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1720560600 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1720474200 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1720215000 | 11.51 | -4.57 | -28.42 | 14.96 | 14.96 | 11.51 | 28 |
| 1720128600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1720042200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1719955800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1719869400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1719610200 | 16.079999 | -0.91 | -5.36 | 16.079999 | 16.079999 | 16.079999 | 1 |
| 1719523800 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1719437400 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1719351000 | 16.99 | -2.9 | -14.58 | 17.61 | 17.61 | 16.99 | 3 |
| 1719264600 | 19.89 | 8.87 | 80.49 | 20 | 20 | 19.89 | 6 |
| 1719005400 | 11.02 | -3.99 | -26.58 | 11.02 | 11.02 | 11.02 | 30 |
| 1718919000 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1718832600 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1718746200 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1718659800 | 15.01 | 0.01 | 0.07 | 15.01 | 15.01 | 15.01 | 1 |
| 1718400600 | 15 | -0.49 | -3.16 | 15.05 | 15.05 | 15 | 425 |
| 1718314200 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15 | 372 |
| 1718227800 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1718141400 | 15.49 | 0.49 | 3.27 | 15.49 | 15.49 | 15.49 | 1 |
| 1718055000 | 15 | 0 | 0.00 | 15.01 | 15.01 | 15 | 45 |
| 1717795800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 16 |
| 1717709400 | 15 | 0 | 0.00 | 15.5 | 15.5 | 15 | 224 |
| 1717622940 | 15 | -0.49 | -3.16 | 15.01 | 15.01 | 15 | 221 |
| 1717536600 | 15.49 | 0.49 | 3.27 | 15 | 15.49 | 15 | 4 |
| 1717450200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 2 |
| 1717190940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717018140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1716931740 | 15 | 0 | 0.00 | 15 | 15 | 15 | 7 |
| 1716845340 | 15 | -0.03 | -0.20 | 15 | 15 | 15 | 435 |
| 1716586200 | 15.03 | 0.03 | 0.20 | 15.03 | 15.03 | 15.03 | 14 |
| 1716499800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 4 |
| 1716413340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 93 |
| 1716327000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1716240600 | 15 | -0.01 | -0.07 | 15.04 | 15.04 | 15 | 1090 |
| 1715981400 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 7 |
| 1715895000 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1715808600 | 15.01 | -0.01 | -0.07 | 15.02 | 15.02 | 15.01 | 145 |
| 1715722200 | 15.02 | 0.02 | 0.13 | 15.01 | 15.02 | 15.01 | 15 |
| 1715635800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 62 |
| 1715376540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715290140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 591 |
| 1715203800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 312 |
| 1715117400 | 15 | 0 | 0.00 | 15 | 15.95 | 15 | 28 |
| 1715031000 | 15 | -0.95 | -5.96 | 15.01 | 15.01 | 15 | 118 |
| 1714771800 | 15.95 | -0.04 | -0.25 | 15.97 | 15.97 | 15.95 | 2 |
| 1714685400 | 15.99 | 0.96 | 6.39 | 15 | 15.99 | 15 | 37 |
| 1714512600 | 15.03 | 0.03 | 0.20 | 15 | 15.03 | 15 | 887 |
| 1714426200 | 15 | -0.03 | -0.20 | 15 | 15 | 15 | 46 |
| 1714167000 | 15.03 | -0.01 | -0.07 | 15 | 15.03 | 15 | 158 |
| 1714080540 | 15.04 | 0.04 | 0.27 | 15 | 15.14 | 15 | 60 |
| 1713994200 | 15 | -0.01 | -0.07 | 15 | 15 | 15 | 300 |
| 1713907740 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
