Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PLRI11 - FII POLO I - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 14,63 | 14,98 | -3,85% | 14,32 | 14,98 | 14,46 | 14,57 | 14,98 | 25 | 623.434 |
| 4/6/2025 | 15,59 | 15,58 | +3,94% | 14,81 | 15,59 | 15,07 | 15,11 | 15,59 | 19 | 2.723.999 |
| 3/6/2025 | 14,87 | 14,99 | -6,08% | 14,30 | 14,99 | 14,48 | 15,49 | 15,50 | 12 | 272.247 |
| 2/6/2025 | 15,82 | 15,96 | +0,88% | 14,86 | 15,96 | 15,67 | 14,99 | 15,96 | 10 | 380.809 |
| 30/5/2025 | 15,99 | 15,82 | +2,66% | 14,86 | 15,99 | 15,21 | 15,00 | 15,83 | 42 | 844.493 |
| 29/5/2025 | 15,90 | 15,41 | -3,32% | 15,41 | 16,00 | 15,98 | 15,14 | 15,41 | 12 | 2.029.857 |
| 27/5/2025 | 14,99 | 15,94 | +9,40% | 14,80 | 15,94 | 14,89 | 14,99 | 15,95 | 12 | 123.633 |
| 26/5/2025 | 14,42 | 14,57 | -8,94% | 14,41 | 15,25 | 14,59 | 14,56 | 15,97 | 17 | 164.898 |
| 23/5/2025 | 14,99 | 16,00 | +6,74% | 14,99 | 16,00 | 15,91 | 15,00 | 16,00 | 15 | 189.396 |
| 22/5/2025 | 14,23 | 14,99 | +5,19% | 14,23 | 14,99 | 14,94 | 14,99 | 15,00 | 10 | 248.074 |
| 21/5/2025 | 14,04 | 14,25 | -0,35% | 14,04 | 14,65 | 14,52 | 14,28 | 15,51 | 10 | 84.224 |
| 20/5/2025 | 14,73 | 14,30 | -2,92% | 14,02 | 14,73 | 14,42 | 14,04 | 14,30 | 15 | 317.439 |
| 19/5/2025 | 14,73 | 14,73 | 0,00% | 14,02 | 14,73 | 14,54 | 14,73 | 14,80 | 14 | 300.992 |
| 16/5/2025 | 15,40 | 14,73 | -4,35% | 14,73 | 15,41 | 15,13 | 14,73 | 15,34 | 20 | 345.012 |
| 15/5/2025 | 15,90 | 15,40 | +0,06% | 14,76 | 15,98 | 15,78 | 15,29 | 15,49 | 31 | 805.170 |
| 14/5/2025 | 15,90 | 15,39 | -3,27% | 15,39 | 15,90 | 15,44 | 14,74 | 15,40 | 9 | 328.975 |
| 13/5/2025 | 15,92 | 15,91 | +2,71% | 15,61 | 15,93 | 15,91 | 15,60 | 15,90 | 15 | 238.652 |
| 12/5/2025 | 15,85 | 15,49 | -1,65% | 14,99 | 15,95 | 15,17 | 15,32 | 15,89 | 20 | 456.621 |
| 9/5/2025 | 15,94 | 15,75 | -1,32% | 15,05 | 15,95 | 15,78 | 15,05 | 15,75 | 9 | 88.395 |
| 8/5/2025 | 15,99 | 15,96 | -0,25% | 15,01 | 15,99 | 15,78 | 15,11 | 15,95 | 23 | 415.023 |
| 7/5/2025 | 15,50 | 16,00 | +3,23% | 14,73 | 16,00 | 15,82 | 15,80 | 16,00 | 29 | 1.180.697 |
| 6/5/2025 | 15,29 | 15,50 | +3,26% | 14,76 | 15,50 | 15,48 | 14,76 | 15,50 | 15 | 781.749 |
| 5/5/2025 | 15,50 | 15,01 | 0,00% | 15,01 | 15,50 | 15,17 | 15,01 | 15,29 | 18 | 397.492 |
| 2/5/2025 | 15,49 | 15,01 | +1,76% | 14,90 | 15,49 | 15,08 | 15,00 | 15,45 | 15 | 269.949 |
| 29/4/2025 | 14,75 | 14,75 | +0,34% | 14,75 | 14,76 | 14,75 | 14,80 | 15,50 | 6 | 200.700 |
| 28/4/2025 | 15,05 | 14,70 | -2,33% | 14,70 | 16,00 | 14,99 | 14,71 | 15,98 | 17 | 1.327.164 |
| 25/4/2025 | 16,00 | 15,05 | 0,00% | 14,81 | 16,00 | 15,01 | 15,06 | 15,98 | 7 | 51.034 |
| 24/4/2025 | 14,76 | 15,05 | +0,33% | 14,76 | 16,00 | 15,75 | 15,00 | 15,89 | 21 | 445.769 |
| 23/4/2025 | 15,99 | 15,00 | +1,56% | 15,00 | 15,99 | 15,48 | 14,98 | 15,00 | 29 | 614.582 |
| 22/4/2025 | 15,74 | 14,77 | -6,16% | 14,77 | 15,99 | 15,67 | 14,77 | 15,70 | 40 | 2.779.262 |
| 17/4/2025 | 15,95 | 15,74 | -1,32% | 14,72 | 15,95 | 15,38 | 15,50 | 15,74 | 19 | 355.377 |
| 16/4/2025 | 15,95 | 15,95 | 0,00% | 13,62 | 15,95 | 15,75 | 15,00 | 15,95 | 16 | 592.392 |
| 15/4/2025 | 15,99 | 15,95 | -0,25% | 14,61 | 15,99 | 15,88 | 14,26 | 15,96 | 12 | 127.106 |
| 14/4/2025 | 14,99 | 15,99 | +6,60% | 12,83 | 15,99 | 15,14 | 15,00 | 15,99 | 25 | 1.697.681 |
| 11/4/2025 | 14,98 | 15,00 | +0,13% | 12,81 | 15,00 | 14,85 | 13,33 | 15,00 | 32 | 1.069.750 |
| 10/4/2025 | 15,43 | 14,98 | -2,22% | 14,98 | 15,43 | 15,38 | 12,73 | 14,97 | 4 | 19.996 |
| 9/4/2025 | 12,54 | 15,32 | +13,31% | 12,54 | 15,32 | 12,61 | 12,80 | 15,43 | 17 | 734.078 |
| 7/4/2025 | 14,53 | 13,52 | -6,95% | 13,21 | 14,53 | 14,19 | 13,51 | 15,49 | 22 | 377.623 |
| 4/4/2025 | 14,51 | 14,53 | +0,14% | 14,51 | 15,96 | 15,43 | 14,53 | 15,90 | 23 | 152.773 |
| 3/4/2025 | 14,06 | 14,51 | -9,26% | 14,06 | 15,98 | 14,60 | 14,50 | 15,99 | 5 | 14.603 |
| 2/4/2025 | 15,99 | 15,99 | +0,06% | 15,99 | 15,99 | 15,99 | 14,04 | 15,99 | 8 | 143.910 |
| 1/4/2025 | 14,01 | 15,98 | -0,13% | 14,01 | 16,65 | 15,82 | 15,06 | 15,99 | 31 | 1.218.591 |
| 31/3/2025 | 16,50 | 16,00 | -1,84% | 16,00 | 16,50 | 16,30 | 16,00 | 16,50 | 10 | 314.630 |
| 28/3/2025 | 15,67 | 16,30 | -1,21% | 15,67 | 16,49 | 16,46 | 16,30 | 16,49 | 26 | 1.159.226 |
| 27/3/2025 | 16,49 | 16,50 | 0,00% | 14,10 | 16,50 | 15,79 | 14,27 | 16,50 | 37 | 5.030.442 |
| 26/3/2025 | 16,50 | 16,50 | 0,00% | 15,26 | 16,50 | 16,49 | 16,05 | 16,50 | 14 | 653.267 |
| 25/3/2025 | 16,42 | 16,50 | +0,73% | 15,01 | 16,77 | 16,58 | 15,51 | 16,50 | 27 | 1.672.994 |
| 24/3/2025 | 15,96 | 16,38 | +5,68% | 15,93 | 16,56 | 16,06 | 16,38 | 16,39 | 36 | 804.974 |
| 21/3/2025 | 15,00 | 15,50 | +3,33% | 14,49 | 15,50 | 14,78 | 15,62 | 15,96 | 27 | 558.888 |
| 20/3/2025 | 15,00 | 15,00 | +0,07% | 14,39 | 15,00 | 14,99 | 14,99 | 15,00 | 13 | 545.926 |
| 19/3/2025 | 15,99 | 14,99 | +0,94% | 14,39 | 15,99 | 14,98 | 14,99 | 15,00 | 13 | 82.441 |
| 18/3/2025 | 15,00 | 14,85 | -1,00% | 14,01 | 15,89 | 15,03 | 14,39 | 14,85 | 39 | 1.193.967 |
| 17/3/2025 | 15,00 | 15,00 | +0,87% | 14,87 | 16,30 | 15,12 | 14,84 | 15,00 | 37 | 3.286.263 |
| 14/3/2025 | 15,00 | 14,87 | -0,80% | 14,86 | 16,64 | 15,00 | 14,87 | 15,00 | 33 | 666.052 |
| 13/3/2025 | 14,23 | 14,99 | +0,07% | 14,23 | 15,00 | 14,89 | 14,52 | 15,00 | 21 | 692.817 |
| 12/3/2025 | 14,90 | 14,98 | -0,13% | 14,01 | 14,99 | 14,97 | 14,98 | 15,00 | 10 | 115.304 |
| 11/3/2025 | 15,00 | 15,00 | 0,00% | 14,99 | 15,00 | 14,99 | 14,99 | 15,00 | 20 | 494.986 |
| 10/3/2025 | 14,99 | 15,00 | +1,21% | 14,93 | 16,04 | 15,06 | 14,98 | 15,00 | 47 | 3.013.606 |
| 7/3/2025 | 15,00 | 14,82 | -0,54% | 13,25 | 15,00 | 14,19 | 14,01 | 14,83 | 26 | 1.739.398 |