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: 6 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 |
| 6/3/2025 | 7,85 | 7,79 | -0,51% | 7,68 | 7,85 | 7,74 | 7,77 | 7,79 | 1.702 | 34.146.105 |
| 5/3/2025 | 7,70 | 7,83 | +0,51% | 7,65 | 7,83 | 7,75 | 7,80 | 7,83 | 577 | 23.922.976 |
| 28/2/2025 | 7,77 | 7,79 | +1,17% | 7,72 | 7,90 | 7,82 | 7,79 | 7,89 | 1.993 | 52.956.453 |
| 27/2/2025 | 7,73 | 7,70 | +0,65% | 7,55 | 7,78 | 7,65 | 7,68 | 7,70 | 2.067 | 59.547.208 |
| 26/2/2025 | 7,61 | 7,65 | +0,13% | 7,55 | 7,75 | 7,63 | 7,65 | 7,72 | 1.992 | 47.130.534 |
| 25/2/2025 | 7,68 | 7,64 | -0,52% | 7,61 | 7,78 | 7,66 | 7,63 | 7,67 | 849 | 37.703.719 |
| 24/2/2025 | 7,79 | 7,68 | -0,39% | 7,64 | 7,85 | 7,76 | 7,64 | 7,68 | 1.516 | 31.114.663 |
| 21/2/2025 | 7,66 | 7,71 | +1,72% | 7,61 | 7,75 | 7,67 | 7,69 | 7,71 | 2.628 | 21.616.432 |
| 20/2/2025 | 7,66 | 7,58 | -0,13% | 7,58 | 7,70 | 7,63 | 7,58 | 7,69 | 960 | 45.549.378 |
| 19/2/2025 | 7,60 | 7,59 | +0,40% | 7,47 | 7,66 | 7,58 | 7,56 | 7,59 | 1.021 | 42.070.049 |
| 18/2/2025 | 7,42 | 7,56 | +1,89% | 7,42 | 7,57 | 7,50 | 7,55 | 7,56 | 2.629 | 38.423.146 |
| 17/2/2025 | 7,50 | 7,42 | -0,93% | 7,42 | 7,68 | 7,53 | 7,42 | 7,44 | 1.270 | 59.360.075 |
| 14/2/2025 | 7,33 | 7,49 | +2,18% | 7,31 | 7,49 | 7,38 | 7,48 | 7,49 | 845 | 33.903.638 |
| 13/2/2025 | 7,31 | 7,33 | +0,41% | 7,31 | 7,37 | 7,34 | 7,32 | 7,36 | 1.185 | 17.732.088 |
| 12/2/2025 | 7,32 | 7,30 | -0,27% | 7,29 | 7,36 | 7,33 | 7,30 | 7,34 | 916 | 23.493.440 |
| 11/2/2025 | 7,38 | 7,32 | +0,69% | 7,29 | 7,38 | 7,32 | 7,29 | 7,32 | 1.446 | 32.316.985 |
| 10/2/2025 | 7,29 | 7,27 | -0,27% | 7,27 | 7,39 | 7,32 | 7,27 | 7,31 | 2.183 | 58.180.355 |
| 7/2/2025 | 7,31 | 7,29 | -0,27% | 7,29 | 7,41 | 7,33 | 7,29 | 7,37 | 2.409 | 47.960.148 |
| 6/2/2025 | 7,35 | 7,31 | -0,54% | 7,30 | 7,43 | 7,36 | 7,31 | 7,39 | 6.004 | 56.362.639 |
| 5/2/2025 | 7,36 | 7,35 | -0,41% | 7,35 | 7,42 | 7,37 | 7,35 | 7,40 | 931 | 27.861.472 |
| 4/2/2025 | 7,41 | 7,38 | -0,54% | 7,34 | 7,42 | 7,37 | 7,38 | 7,41 | 1.175 | 86.929.862 |
| 3/2/2025 | 7,46 | 7,42 | -0,54% | 7,32 | 7,46 | 7,38 | 7,41 | 7,42 | 959 | 56.143.049 |
| 31/1/2025 | 7,60 | 7,46 | -1,58% | 7,46 | 7,69 | 7,56 | 7,47 | 7,50 | 2.018 | 112.272.057 |
| 30/1/2025 | 7,55 | 7,58 | 0,00% | 7,53 | 7,58 | 7,56 | 7,57 | 7,58 | 1.158 | 69.565.447 |
| 29/1/2025 | 7,64 | 7,58 | +0,26% | 7,53 | 7,66 | 7,58 | 7,57 | 7,58 | 829 | 54.900.889 |
| 28/1/2025 | 7,56 | 7,56 | 0,00% | 7,49 | 7,62 | 7,54 | 7,56 | 7,59 | 651 | 60.283.863 |
| 27/1/2025 | 7,57 | 7,56 | +0,13% | 7,52 | 7,75 | 7,60 | 7,55 | 7,58 | 860 | 59.161.058 |
| 24/1/2025 | 7,46 | 7,55 | +1,48% | 7,46 | 7,58 | 7,55 | 7,55 | 7,57 | 3.529 | 55.975.806 |
| 23/1/2025 | 7,52 | 7,44 | 0,00% | 7,42 | 7,55 | 7,49 | 7,44 | 7,47 | 6.202 | 83.243.410 |
| 22/1/2025 | 7,50 | 7,44 | -0,67% | 7,44 | 7,57 | 7,51 | 7,45 | 7,48 | 13.785 | 76.049.398 |
| 21/1/2025 | 7,46 | 7,49 | +1,08% | 7,42 | 7,57 | 7,48 | 7,49 | 7,51 | 2.476 | 119.198.819 |
| 20/1/2025 | 7,27 | 7,41 | +3,20% | 7,27 | 7,51 | 7,39 | 7,41 | 7,42 | 1.802 | 107.911.723 |
| 17/1/2025 | 7,10 | 7,18 | -0,97% | 6,93 | 7,25 | 7,11 | 7,17 | 7,18 | 1.396 | 61.332.230 |
| 16/1/2025 | 7,33 | 7,25 | -0,55% | 7,15 | 7,34 | 7,23 | 7,24 | 7,25 | 2.536 | 41.216.382 |
| 15/1/2025 | 7,15 | 7,29 | +0,83% | 7,15 | 7,29 | 7,22 | 7,26 | 7,29 | 6.657 | 79.724.607 |
| 14/1/2025 | 7,27 | 7,23 | -0,55% | 7,18 | 7,34 | 7,26 | 7,21 | 7,23 | 1.581 | 77.201.183 |
| 13/1/2025 | 7,56 | 7,27 | -3,71% | 7,25 | 7,56 | 7,38 | 7,26 | 7,27 | 1.310 | 48.848.441 |
| 10/1/2025 | 7,50 | 7,55 | +0,67% | 7,48 | 7,55 | 7,52 | 7,51 | 7,55 | 781 | 21.179.303 |
| 9/1/2025 | 7,55 | 7,50 | -0,66% | 7,50 | 7,65 | 7,56 | 7,50 | 7,60 | 867 | 30.779.556 |
| 8/1/2025 | 7,59 | 7,55 | -0,53% | 7,55 | 7,72 | 7,63 | 7,54 | 7,55 | 1.185 | 28.267.985 |
| 7/1/2025 | 7,71 | 7,59 | -1,68% | 7,55 | 7,74 | 7,63 | 7,59 | 7,63 | 1.657 | 50.448.086 |
| 6/1/2025 | 7,68 | 7,72 | +0,52% | 7,64 | 7,80 | 7,73 | 7,72 | 7,75 | 835 | 23.473.400 |
| 3/1/2025 | 7,70 | 7,68 | -0,26% | 7,62 | 7,70 | 7,66 | 7,67 | 7,68 | 779 | 45.792.114 |
| 2/1/2025 | 7,81 | 7,70 | -1,91% | 7,65 | 7,82 | 7,72 | 7,68 | 7,70 | 1.086 | 33.706.575 |
| 30/12/2024 | 8,02 | 7,85 | -2,12% | 7,82 | 8,09 | 7,95 | 7,85 | 7,93 | 907 | 36.938.742 |
| 27/12/2024 | 7,91 | 8,02 | +1,39% | 7,91 | 8,12 | 8,01 | 8,02 | 8,03 | 902 | 46.406.569 |
| 26/12/2024 | 7,70 | 7,91 | +3,67% | 7,65 | 7,99 | 7,83 | 7,91 | 7,99 | 1.009 | 42.394.958 |
| 23/12/2024 | 7,33 | 7,63 | +4,66% | 7,33 | 7,71 | 7,57 | 7,63 | 7,66 | 1.165 | 51.398.334 |
| 20/12/2024 | 6,94 | 7,29 | +5,65% | 6,91 | 7,33 | 7,15 | 7,29 | 7,30 | 2.631 | 81.274.083 |
| 19/12/2024 | 6,87 | 6,90 | +0,44% | 6,76 | 6,92 | 6,81 | 6,89 | 6,93 | 1.212 | 56.184.312 |
| 18/12/2024 | 7,00 | 6,87 | -1,43% | 6,80 | 7,02 | 6,91 | 6,82 | 6,87 | 1.441 | 60.919.172 |
| 17/12/2024 | 7,06 | 6,97 | -1,13% | 6,91 | 7,10 | 6,96 | 6,97 | 7,01 | 3.099 | 95.451.829 |
| 16/12/2024 | 7,42 | 7,05 | -4,08% | 7,01 | 7,45 | 7,22 | 7,05 | 7,14 | 3.844 | 131.232.539 |
| 13/12/2024 | 7,41 | 7,35 | -0,68% | 7,25 | 7,55 | 7,36 | 7,32 | 7,35 | 6.359 | 92.020.445 |
| 12/12/2024 | 7,45 | 7,40 | -0,13% | 7,38 | 7,53 | 7,44 | 7,40 | 7,42 | 1.129 | 54.202.296 |
| 11/12/2024 | 7,49 | 7,41 | -1,07% | 7,36 | 7,58 | 7,47 | 7,41 | 7,42 | 1.096 | 51.917.827 |
| 10/12/2024 | 7,70 | 7,49 | -1,45% | 7,49 | 7,73 | 7,61 | 7,49 | 7,51 | 1.041 | 54.155.066 |
| 9/12/2024 | 7,83 | 7,60 | -2,31% | 7,60 | 7,85 | 7,78 | 7,60 | 7,70 | 1.557 | 52.976.072 |