Polo Credito Imobiliario - Fundo DE Investimento Imobiliario (PORD11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.1287001287 | 7.77 | 7.9 | 7.62 | 47539 | 7.79865529 | FU |
| 4 | 0.47 | 6.42954856361 | 7.31 | 7.9 | 7.27 | 51979 | 7.54600834 | FU |
| 12 | 0.37 | 4.99325236167 | 7.41 | 8.12 | 6.76 | 73894 | 7.42419323 | FU |
| 26 | -1.03 | -11.6912599319 | 8.81 | 8.81 | 6.76 | 72991 | 7.80833489 | FU |
| 52 | -83.32 | -91.4599341383 | 91.1 | 92.7 | 6.76 | 62854 | 8.95740514 | FU |
| 156 | -87.07 | -91.7975751186 | 94.85 | 98.6 | 6.76 | 26097 | 25.40673603 | FU |
| 260 | -93.87 | -92.3462862764 | 101.65 | 105.59 | 6.76 | 17538 | 33.04252551 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 7.79 | 0 | 0.00 | 7.87 | 7.87 | 7.62 | 88873 |
| 1741296540 | 7.79 | -0.04 | -0.51 | 7.85 | 7.85 | 7.68 | 44064 |
| 1741210140 | 7.83 | 0.04 | 0.51 | 7.7 | 7.83 | 7.65 | 30860 |
| 1740778200 | 7.79 | 0.09 | 1.17 | 7.77 | 7.9 | 7.72 | 67694 |
| 1740691740 | 7.7 | 0.05 | 0.65 | 7.73 | 7.78 | 7.55 | 77806 |
| 1740605400 | 7.65 | 0.01 | 0.13 | 7.61 | 7.75 | 7.55 | 61751 |
| 1740519000 | 7.64 | -0.04 | -0.52 | 7.68 | 7.78 | 7.61 | 49203 |
| 1740432540 | 7.68 | -0.03 | -0.39 | 7.79 | 7.85 | 7.64 | 40071 |
| 1740173400 | 7.71 | 0.13 | 1.72 | 7.66 | 7.75 | 7.61 | 28160 |
| 1740087000 | 7.58 | -0.01 | -0.13 | 7.66 | 7.7 | 7.58 | 59634 |
| 1740000540 | 7.59 | 0.03 | 0.40 | 7.6 | 7.66 | 7.47 | 55441 |
| 1739914140 | 7.56 | 0.14 | 1.89 | 7.42 | 7.57 | 7.42 | 51176 |
| 1739827800 | 7.42 | -0.07 | -0.93 | 7.5 | 7.68 | 7.42 | 78792 |
| 1739568600 | 7.49 | 0.16 | 2.18 | 7.33 | 7.49 | 7.31 | 45844 |
| 1739482140 | 7.33 | 0.03 | 0.41 | 7.31 | 7.37 | 7.31 | 24150 |
| 1739395740 | 7.3 | -0.02 | -0.27 | 7.32 | 7.36 | 7.29 | 32045 |
| 1739309400 | 7.32 | 0.05 | 0.69 | 7.38 | 7.38 | 7.29 | 44136 |
| 1739222940 | 7.27 | -0.02 | -0.27 | 7.29 | 7.39 | 7.27 | 79429 |
| 1738963800 | 7.29 | -0.02 | -0.27 | 7.31 | 7.41 | 7.29 | 65368 |
| 1738877340 | 7.31 | -0.04 | -0.54 | 7.35 | 7.43 | 7.3 | 76576 |
| 1738790940 | 7.35 | -0.03 | -0.41 | 7.36 | 7.42 | 7.35 | 37761 |
| 1738704600 | 7.38 | -0.04 | -0.54 | 7.41 | 7.42 | 7.34 | 117910 |
| 1738618200 | 7.42 | -0.04 | -0.54 | 7.46 | 7.46 | 7.32 | 76032 |
| 1738358940 | 7.46 | -0.12 | -1.58 | 7.6 | 7.69 | 7.46 | 147844 |
| 1738272540 | 7.58 | 0 | 0.00 | 7.55 | 7.58 | 7.53 | 91990 |
| 1738186200 | 7.58 | 0.02 | 0.26 | 7.64 | 7.66 | 7.53 | 72352 |
| 1738099740 | 7.56 | 0 | 0.00 | 7.56 | 7.62 | 7.49 | 79923 |
| 1738013340 | 7.56 | 0.01 | 0.13 | 7.57 | 7.75 | 7.52 | 77788 |
| 1737754200 | 7.55 | 0.11 | 1.48 | 7.46 | 7.58 | 7.46 | 74084 |
| 1737667740 | 7.44 | -0.05 | -0.67 | 7.52 | 7.55 | 7.42 | 111072 |
| 1737581400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1737495000 | 7.49 | 0.08 | 1.08 | 7.46 | 7.57 | 7.42 | 159213 |
| 1737408600 | 7.41 | 0.23 | 3.20 | 7.27 | 7.51 | 7.27 | 145942 |
| 1737149400 | 7.18 | -0.07 | -0.97 | 7.1 | 7.25 | 6.93 | 85839 |
| 1737062940 | 7.25 | -0.04 | -0.55 | 7.33 | 7.34 | 7.15 | 56949 |
| 1736976540 | 7.29 | 0.06 | 0.83 | 7.15 | 7.29 | 7.15 | 110299 |
| 1736890140 | 7.23 | -0.04 | -0.55 | 7.27 | 7.34 | 7.18 | 106288 |
| 1736803740 | 7.27 | -0.28 | -3.71 | 7.56 | 7.56 | 7.25 | 66118 |
| 1736544540 | 7.55 | 0.05 | 0.67 | 7.5 | 7.55 | 7.48 | 27740 |
| 1736458140 | 7.5 | -0.05 | -0.66 | 7.55 | 7.65 | 7.5 | 40682 |
| 1736371740 | 7.55 | -0.04 | -0.53 | 7.59 | 7.72 | 7.55 | 37001 |
| 1736285400 | 7.59 | -0.13 | -1.68 | 7.71 | 7.74 | 7.55 | 66083 |
| 1736198940 | 7.72 | 0.04 | 0.52 | 7.68 | 7.8 | 7.64 | 30335 |
| 1735939740 | 7.68 | -0.02 | -0.26 | 7.7 | 7.7 | 7.62 | 59737 |
| 1735853400 | 7.7 | -0.15 | -1.91 | 7.81 | 7.82 | 7.65 | 43658 |
| 1735594200 | 7.85 | -0.17 | -2.12 | 8.02 | 8.09 | 7.82 | 46415 |
| 1735334940 | 8.02 | 0.11 | 1.39 | 7.91 | 8.1199999 | 7.91 | 57914 |
| 1735248540 | 7.91 | 0.28 | 3.67 | 7.7 | 7.99 | 7.65 | 54141 |
| 1734989340 | 7.63 | 0.34 | 4.66 | 7.33 | 7.71 | 7.33 | 67844 |
| 1734730200 | 7.29 | 0.39 | 5.65 | 6.94 | 7.33 | 6.91 | 113636 |
| 1734643800 | 6.9 | 0.03 | 0.44 | 6.87 | 6.92 | 6.76 | 82436 |
| 1734557400 | 6.87 | -0.1 | -1.43 | 7 | 7.02 | 6.8 | 88089 |
| 1734470940 | 6.97 | -0.08 | -1.13 | 7.06 | 7.1 | 6.91 | 137077 |
| 1734384540 | 7.05 | -0.3 | -4.08 | 7.42 | 7.45 | 7.01 | 181684 |
| 1734125340 | 7.35 | -0.05 | -0.68 | 7.41 | 7.55 | 7.25 | 124949 |
| 1734039000 | 7.4 | -0.01 | -0.13 | 7.45 | 7.53 | 7.38 | 72775 |
| 1733952540 | 7.41 | -0.08 | -1.07 | 7.49 | 7.58 | 7.36 | 69482 |
| 1733866140 | 7.49 | -0.11 | -1.45 | 7.7 | 7.73 | 7.49 | 71126 |
| 1733779740 | 7.6 | -0.18 | -2.31 | 7.83 | 7.85 | 7.6 | 68085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
