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.
PORD11 - FII POLO CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,33 | 8,37 | +0,48% | 8,30 | 8,37 | 8,34 | 8,33 | 8,36 | 559 | 21.385.521 |
| 4/6/2025 | 8,27 | 8,33 | 0,00% | 8,25 | 8,33 | 8,28 | 8,30 | 8,33 | 2.237 | 48.726.635 |
| 3/6/2025 | 8,30 | 8,33 | +0,36% | 8,27 | 8,35 | 8,30 | 8,27 | 8,33 | 1.089 | 50.705.758 |
| 2/6/2025 | 8,37 | 8,30 | -2,12% | 8,28 | 8,37 | 8,34 | 8,30 | 8,36 | 2.021 | 43.639.334 |
| 30/5/2025 | 8,44 | 8,48 | +1,07% | 8,37 | 8,48 | 8,42 | 8,47 | 8,48 | 1.845 | 33.169.317 |
| 29/5/2025 | 8,40 | 8,39 | -0,12% | 8,38 | 8,45 | 8,42 | 8,39 | 8,44 | 1.136 | 31.173.901 |
| 28/5/2025 | 8,38 | 8,40 | +0,36% | 8,36 | 8,44 | 8,40 | 8,39 | 8,40 | 2.675 | 42.845.403 |
| 27/5/2025 | 8,32 | 8,37 | +0,84% | 8,30 | 8,37 | 8,33 | 8,35 | 8,37 | 1.162 | 43.917.189 |
| 26/5/2025 | 8,37 | 8,30 | -1,07% | 8,29 | 8,41 | 8,32 | 8,30 | 8,33 | 1.825 | 72.707.805 |
| 23/5/2025 | 8,43 | 8,39 | -0,47% | 8,36 | 8,43 | 8,39 | 8,39 | 8,40 | 1.514 | 26.578.084 |
| 22/5/2025 | 8,37 | 8,43 | +0,72% | 8,33 | 8,45 | 8,39 | 8,43 | 8,45 | 1.344 | 29.370.297 |
| 21/5/2025 | 8,40 | 8,37 | -0,12% | 8,32 | 8,40 | 8,36 | 8,33 | 8,37 | 3.047 | 43.363.141 |
| 20/5/2025 | 8,42 | 8,38 | 0,00% | 8,32 | 8,44 | 8,39 | 8,38 | 8,40 | 960 | 31.604.549 |
| 19/5/2025 | 8,38 | 8,38 | 0,00% | 8,31 | 8,44 | 8,38 | 8,37 | 8,38 | 2.035 | 36.355.540 |
| 16/5/2025 | 8,49 | 8,38 | -0,71% | 8,29 | 8,49 | 8,32 | 8,35 | 8,38 | 5.036 | 83.892.495 |
| 15/5/2025 | 8,43 | 8,44 | +1,69% | 8,38 | 8,48 | 8,43 | 8,42 | 8,44 | 1.405 | 30.491.686 |
| 14/5/2025 | 8,54 | 8,30 | -1,78% | 8,24 | 8,55 | 8,44 | 8,30 | 8,40 | 1.036 | 47.703.397 |
| 13/5/2025 | 8,47 | 8,45 | +0,84% | 8,39 | 8,49 | 8,45 | 8,45 | 8,48 | 951 | 30.647.379 |
| 12/5/2025 | 8,47 | 8,38 | -0,36% | 8,35 | 8,47 | 8,41 | 8,38 | 8,39 | 1.271 | 44.328.410 |
| 9/5/2025 | 8,27 | 8,41 | +1,45% | 8,21 | 8,41 | 8,28 | 8,39 | 8,41 | 2.562 | 61.557.325 |
| 8/5/2025 | 8,27 | 8,29 | 0,00% | 8,24 | 8,38 | 8,30 | 8,27 | 8,29 | 1.124 | 36.174.886 |
| 7/5/2025 | 8,16 | 8,29 | +1,59% | 8,16 | 8,29 | 8,24 | 8,23 | 8,29 | 1.672 | 24.257.318 |
| 6/5/2025 | 8,30 | 8,16 | -1,09% | 8,16 | 8,30 | 8,20 | 8,16 | 8,17 | 1.145 | 47.518.606 |
| 5/5/2025 | 8,24 | 8,25 | +0,49% | 8,19 | 8,30 | 8,23 | 8,23 | 8,25 | 1.471 | 45.420.416 |
| 2/5/2025 | 8,35 | 8,21 | -2,03% | 8,17 | 8,35 | 8,23 | 8,21 | 8,22 | 1.758 | 56.152.036 |
| 29/4/2025 | 8,23 | 8,38 | +1,82% | 8,23 | 8,38 | 8,30 | 8,35 | 8,38 | 2.428 | 34.592.088 |
| 28/4/2025 | 8,28 | 8,23 | -0,60% | 8,15 | 8,28 | 8,21 | 8,21 | 8,23 | 1.683 | 58.535.947 |
| 25/4/2025 | 8,23 | 8,28 | +1,10% | 8,18 | 8,30 | 8,26 | 8,27 | 8,28 | 2.036 | 59.518.059 |
| 24/4/2025 | 8,15 | 8,19 | +1,49% | 8,11 | 8,26 | 8,18 | 8,14 | 8,19 | 2.439 | 78.297.961 |
| 23/4/2025 | 8,20 | 8,07 | -1,59% | 8,07 | 8,30 | 8,17 | 8,07 | 8,12 | 1.723 | 70.154.541 |
| 22/4/2025 | 8,20 | 8,20 | +0,74% | 8,11 | 8,29 | 8,19 | 8,13 | 8,20 | 2.367 | 61.754.386 |
| 17/4/2025 | 8,06 | 8,14 | +1,37% | 7,93 | 8,14 | 8,05 | 8,10 | 8,14 | 997 | 31.039.436 |
| 16/4/2025 | 8,02 | 8,03 | +0,75% | 7,89 | 8,03 | 7,94 | 8,03 | 8,04 | 7.606 | 79.188.532 |
| 15/4/2025 | 7,90 | 7,97 | +0,89% | 7,90 | 8,02 | 7,96 | 7,96 | 7,97 | 2.597 | 68.835.600 |
| 14/4/2025 | 7,90 | 7,90 | +1,02% | 7,85 | 8,00 | 7,91 | 7,89 | 7,90 | 1.294 | 85.543.678 |
| 11/4/2025 | 7,93 | 7,82 | -0,89% | 7,77 | 7,94 | 7,84 | 7,79 | 7,82 | 3.790 | 48.532.957 |
| 10/4/2025 | 7,91 | 7,89 | +1,28% | 7,83 | 7,94 | 7,88 | 7,88 | 7,89 | 1.563 | 27.560.500 |
| 9/4/2025 | 7,84 | 7,79 | -0,64% | 7,70 | 7,90 | 7,79 | 7,79 | 7,83 | 1.778 | 42.526.063 |
| 8/4/2025 | 7,87 | 7,84 | +0,77% | 7,80 | 7,92 | 7,86 | 7,83 | 7,84 | 4.027 | 33.545.342 |
| 7/4/2025 | 7,67 | 7,78 | -0,64% | 7,67 | 7,98 | 7,79 | 7,78 | 7,80 | 1.408 | 63.516.259 |
| 4/4/2025 | 8,02 | 7,83 | -1,39% | 7,71 | 8,02 | 7,86 | 7,78 | 7,83 | 2.284 | 61.608.028 |
| 3/4/2025 | 8,06 | 7,94 | -1,61% | 7,90 | 8,11 | 7,98 | 7,91 | 7,94 | 1.294 | 47.532.471 |
| 2/4/2025 | 7,95 | 8,07 | +1,51% | 7,95 | 8,07 | 8,01 | 8,00 | 8,07 | 800 | 22.813.177 |
| 1/4/2025 | 8,00 | 7,95 | -1,36% | 7,93 | 8,00 | 7,97 | 7,94 | 7,95 | 1.102 | 41.438.044 |
| 31/3/2025 | 8,11 | 8,06 | -0,62% | 8,06 | 8,25 | 8,15 | 8,06 | 8,10 | 1.371 | 57.112.229 |
| 28/3/2025 | 8,06 | 8,11 | +0,62% | 8,02 | 8,21 | 8,10 | 8,10 | 8,11 | 3.457 | 59.598.320 |
| 27/3/2025 | 8,08 | 8,06 | +0,25% | 8,00 | 8,13 | 8,05 | 8,05 | 8,06 | 2.738 | 48.056.013 |
| 26/3/2025 | 8,08 | 8,04 | -0,12% | 7,98 | 8,14 | 8,07 | 8,03 | 8,04 | 1.899 | 48.316.137 |
| 25/3/2025 | 8,11 | 8,05 | -0,49% | 7,98 | 8,19 | 8,06 | 8,01 | 8,05 | 2.056 | 69.412.738 |
| 24/3/2025 | 8,09 | 8,09 | +0,12% | 8,09 | 8,23 | 8,14 | 8,09 | 8,13 | 1.441 | 61.905.219 |
| 21/3/2025 | 8,00 | 8,08 | +1,00% | 7,98 | 8,08 | 8,03 | 8,06 | 8,08 | 3.791 | 40.084.960 |
| 20/3/2025 | 8,06 | 8,00 | -0,74% | 7,91 | 8,08 | 8,01 | 7,99 | 8,00 | 4.867 | 66.599.459 |
| 19/3/2025 | 8,11 | 8,06 | +0,50% | 8,01 | 8,15 | 8,07 | 8,04 | 8,06 | 2.215 | 50.067.104 |
| 18/3/2025 | 8,09 | 8,02 | -0,87% | 8,01 | 8,17 | 8,06 | 8,02 | 8,05 | 2.844 | 33.967.627 |
| 17/3/2025 | 7,97 | 8,09 | +1,51% | 7,85 | 8,17 | 8,01 | 8,05 | 8,09 | 3.123 | 48.460.454 |
| 14/3/2025 | 7,85 | 7,97 | +2,18% | 7,78 | 7,98 | 7,88 | 7,93 | 7,97 | 1.971 | 32.449.767 |
| 13/3/2025 | 7,82 | 7,80 | +0,13% | 7,78 | 7,82 | 7,79 | 7,80 | 7,82 | 973 | 33.897.029 |
| 12/3/2025 | 7,81 | 7,79 | -0,26% | 7,72 | 7,86 | 7,80 | 7,79 | 7,81 | 1.382 | 42.719.469 |
| 11/3/2025 | 7,80 | 7,81 | +0,39% | 7,71 | 7,81 | 7,78 | 7,79 | 7,81 | 1.243 | 26.786.786 |
| 10/3/2025 | 7,79 | 7,78 | -0,13% | 7,70 | 7,83 | 7,75 | 7,77 | 7,78 | 1.282 | 32.356.937 |
| 7/3/2025 | 7,87 | 7,79 | 0,00% | 7,62 | 7,87 | 7,72 | 7,74 | 7,79 | 1.229 | 68.627.543 |