Polo Credito Imobiliario - Fundo DE Investimento Imobiliario (PORD11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 2.43277848912 | 7.81 | 8.02 | 7.76 | 116939 | 7.92724883 | FU |
| 4 | -0.01 | -0.124843945069 | 8.01 | 8.13 | 7.76 | 75906 | 7.95518608 | FU |
| 12 | -0.81 | -9.19409761635 | 8.81 | 8.83 | 7.76 | 70941 | 8.31769701 | FU |
| 26 | -1.29 | -13.8858988159 | 9.29 | 9.34 | 7.76 | 64092 | 8.66846438 | FU |
| 52 | -81.15 | -91.0263600673 | 89.15 | 92.75 | 7.76 | 43537 | 13.67472558 | FU |
| 156 | -84.75 | -91.3746630728 | 92.75 | 98.6 | 7.76 | 19884 | 34.56290734 | FU |
| 260 | -98.71 | -92.5030456377 | 106.71 | 115.84 | 7.76 | 13428 | 41.77217633 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 8 | 0.04 | 0.50 | 7.98 | 8.02 | 7.96 | 91891 |
| 1732051800 | 7.96 | 0.02 | 0.25 | 7.94 | 7.98 | 7.87 | 99404 |
| 1731965340 | 7.94 | 0.07 | 0.89 | 7.85 | 7.94 | 7.76 | 159108 |
| 1731619800 | 7.87 | 0 | 0.00 | 7.81 | 7.96 | 7.77 | 92306 |
| 1731533400 | 7.87 | -0.04 | -0.51 | 7.91 | 8.01 | 7.82 | 47472 |
| 1731446940 | 7.91 | -0.04 | -0.50 | 7.95 | 8.0399999 | 7.9 | 42213 |
| 1731360540 | 7.95 | 0.01 | 0.13 | 7.94 | 8.05 | 7.94 | 90796 |
| 1731101400 | 7.94 | 0.03 | 0.38 | 7.85 | 7.95 | 7.85 | 47138 |
| 1731014940 | 7.91 | 0.01 | 0.13 | 7.83 | 7.94 | 7.83 | 53497 |
| 1730928600 | 7.9 | -0.02 | -0.25 | 7.91 | 7.91 | 7.77 | 123347 |
| 1730842200 | 7.92 | -0.05 | -0.63 | 7.95 | 7.97 | 7.85 | 106641 |
| 1730755800 | 7.97 | 0 | 0.00 | 7.96 | 8.0399999 | 7.95 | 47463 |
| 1730496600 | 7.97 | -0.14 | -1.73 | 8.11 | 8.13 | 7.91 | 52878 |
| 1730410200 | 8.11 | 0.02 | 0.25 | 8.09 | 8.11 | 8.01 | 47803 |
| 1730323800 | 8.09 | -0.02 | -0.25 | 8.03 | 8.11 | 8.01 | 76065 |
| 1730237340 | 8.11 | 0.11 | 1.37 | 7.98 | 8.11 | 7.98 | 41090 |
| 1730151000 | 8 | 0.08 | 1.01 | 7.9 | 8 | 7.87 | 123491 |
| 1729891800 | 7.92 | -0.06 | -0.75 | 7.97 | 8.02 | 7.87 | 66500 |
| 1729805400 | 7.98 | -0.03 | -0.37 | 8.01 | 8.11 | 7.92 | 49104 |
| 1729719000 | 8.01 | -0.16 | -1.96 | 8.16 | 8.16 | 7.93 | 88056 |
| 1729632600 | 8.17 | 0 | 0.00 | 8.17 | 8.19 | 8.1199999 | 36679 |
| 1729546140 | 8.17 | 0.04 | 0.49 | 8.13 | 8.19 | 8.1 | 43603 |
| 1729287000 | 8.13 | -0.02 | -0.25 | 8.2 | 8.2 | 7.99 | 107955 |
| 1729200540 | 8.15 | -0.09 | -1.09 | 8.23 | 8.24 | 8.11 | 51615 |
| 1729114140 | 8.24 | 0.09 | 1.10 | 8.15 | 8.26 | 8.15 | 58593 |
| 1729027740 | 8.15 | -0.05 | -0.61 | 8.2 | 8.26 | 8.11 | 56499 |
| 1728941340 | 8.2 | 0.08 | 0.99 | 8.18 | 8.21 | 8.15 | 43050 |
| 1728682200 | 8.1199999 | -0.01 | -0.12 | 8.15 | 8.15 | 8.01 | 72824 |
| 1728595740 | 8.13 | 0.04 | 0.49 | 8.11 | 8.14 | 8.09 | 56658 |
| 1728509400 | 8.09 | -0.06 | -0.74 | 8.14 | 8.14 | 8.08 | 58497 |
| 1728422940 | 8.15 | -0.18 | -2.16 | 8.35 | 8.35 | 8.1 | 156269 |
| 1728336600 | 8.33 | -0.04 | -0.48 | 8.35 | 8.39 | 8.31 | 66930 |
| 1728077400 | 8.3699999 | -0.16 | -1.88 | 8.55 | 8.55 | 8.33 | 94430 |
| 1727991000 | 8.53 | 0 | 0.00 | 8.52 | 8.55 | 8.48 | 29245 |
| 1727904540 | 8.53 | -0.02 | -0.23 | 8.56 | 8.56 | 8.44 | 53493 |
| 1727818200 | 8.55 | -0.16 | -1.84 | 8.6 | 8.66 | 8.53 | 64206 |
| 1727731800 | 8.71 | 0.11 | 1.28 | 8.6199999 | 8.72 | 8.61 | 39915 |
| 1727472600 | 8.6 | 0.15 | 1.78 | 8.41 | 8.6 | 8.41 | 45151 |
| 1727386140 | 8.45 | -0.05 | -0.59 | 8.56 | 8.56 | 8.41 | 69109 |
| 1727299740 | 8.5 | -0.08 | -0.93 | 8.53 | 8.59 | 8.43 | 83055 |
| 1727213400 | 8.58 | 0.01 | 0.12 | 8.57 | 8.61 | 8.51 | 69785 |
| 1727127000 | 8.57 | -0.02 | -0.23 | 8.59 | 8.61 | 8.55 | 95053 |
| 1726867800 | 8.59 | -0.04 | -0.46 | 8.65 | 8.65 | 8.59 | 66150 |
| 1726781400 | 8.63 | -0.05 | -0.58 | 8.68 | 8.72 | 8.6199999 | 55408 |
| 1726695000 | 8.68 | -0.03 | -0.34 | 8.71 | 8.71 | 8.6199999 | 94441 |
| 1726608600 | 8.71 | -0.01 | -0.11 | 8.72 | 8.76 | 8.68 | 73394 |
| 1726522200 | 8.72 | -0.06 | -0.68 | 8.78 | 8.8 | 8.7 | 55482 |
| 1726263000 | 8.78 | 0.01 | 0.11 | 8.77 | 8.81 | 8.72 | 60048 |
| 1726176540 | 8.77 | 0.01 | 0.11 | 8.77 | 8.77 | 8.72 | 64745 |
| 1726090140 | 8.76 | -0.03 | -0.34 | 8.8 | 8.8 | 8.74 | 56190 |
| 1726003740 | 8.7899999 | 0.02 | 0.23 | 8.7899999 | 8.7899999 | 8.73 | 40116 |
| 1725917400 | 8.77 | -0.03 | -0.34 | 8.81 | 8.81 | 8.71 | 70031 |
| 1725658200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.75 | 60476 |
| 1725571800 | 8.8 | 0.03 | 0.34 | 8.8 | 8.82 | 8.75 | 61180 |
| 1725485400 | 8.77 | 0.04 | 0.46 | 8.73 | 8.8 | 8.71 | 63359 |
| 1725399000 | 8.73 | -0.04 | -0.46 | 8.77 | 8.77 | 8.66 | 111756 |
| 1725312600 | 8.77 | 0 | 0.00 | 8.7899999 | 8.8 | 8.73 | 76741 |
| 1725053400 | 8.77 | -0.03 | -0.34 | 8.8 | 8.83 | 8.77 | 107407 |
| 1724967000 | 8.8 | -0.01 | -0.11 | 8.81 | 8.83 | 8.76 | 90689 |
| 1724880600 | 8.81 | 0 | 0.00 | 8.81 | 8.84 | 8.78 | 107564 |
| 1724794140 | 8.81 | -0.03 | -0.34 | 8.84 | 8.84 | 8.8 | 83478 |
| 1724707740 | 8.84 | -0.05 | -0.56 | 8.89 | 8.89 | 8.81 | 130464 |
| 1724448600 | 8.89 | 0.05 | 0.57 | 8.86 | 8.89 | 8.83 | 112728 |
| 1724362140 | 8.84 | -0.02 | -0.23 | 8.85 | 8.85 | 8.8 | 103159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
