Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 8,46 | 8,44 | 0,00% | 8,43 | 8,47 | 8,45 | 8,44 | 8,47 | 815 | 37.197.941 |
| 17/7/2026 | 8,47 | 8,44 | 0,00% | 8,44 | 8,47 | 8,45 | 8,44 | 8,46 | 2.630 | 30.588.837 |
| 16/7/2026 | 8,42 | 8,44 | +0,24% | 8,42 | 8,47 | 8,45 | 8,44 | 8,46 | 473 | 17.931.752 |
| 15/7/2026 | 8,46 | 8,42 | +0,12% | 8,42 | 8,47 | 8,45 | 8,42 | 8,44 | 532 | 26.526.658 |
| 14/7/2026 | 8,45 | 8,41 | -0,24% | 8,40 | 8,47 | 8,43 | 8,41 | 8,47 | 1.116 | 47.544.570 |
| 13/7/2026 | 8,46 | 8,43 | -0,35% | 8,40 | 8,50 | 8,43 | 8,41 | 8,43 | 2.059 | 71.454.789 |
| 10/7/2026 | 8,44 | 8,46 | +0,24% | 8,42 | 8,50 | 8,47 | 8,46 | 8,48 | 556 | 48.621.296 |
| 9/7/2026 | 8,41 | 8,44 | +0,84% | 8,40 | 8,47 | 8,43 | 8,44 | 8,47 | 525 | 26.742.925 |
| 8/7/2026 | 8,41 | 8,37 | -0,12% | 8,37 | 8,42 | 8,39 | 8,37 | 8,41 | 1.286 | 39.828.786 |
| 7/7/2026 | 8,40 | 8,38 | -0,12% | 8,37 | 8,42 | 8,39 | 8,38 | 8,41 | 1.072 | 70.725.820 |
| 6/7/2026 | 8,41 | 8,39 | -0,12% | 8,39 | 8,46 | 8,41 | 8,39 | 8,40 | 724 | 58.410.771 |
| 3/7/2026 | 8,42 | 8,40 | +0,12% | 8,40 | 8,42 | 8,41 | 8,40 | 8,41 | 508 | 27.074.050 |
| 2/7/2026 | 8,42 | 8,39 | 0,00% | 8,38 | 8,42 | 8,40 | 8,39 | 8,40 | 555 | 31.031.458 |
| 1/7/2026 | 8,35 | 8,39 | -0,71% | 8,35 | 8,43 | 8,39 | 8,39 | 8,42 | 695 | 45.088.809 |
| 30/6/2026 | 8,50 | 8,45 | -0,24% | 8,45 | 8,50 | 8,48 | 8,45 | 8,50 | 985 | 64.718.840 |
| 29/6/2026 | 8,45 | 8,47 | +1,07% | 8,41 | 8,49 | 8,45 | 8,47 | 8,49 | 746 | 56.944.100 |
| 26/6/2026 | 8,38 | 8,38 | 0,00% | 8,37 | 8,43 | 8,40 | 8,38 | 8,41 | 817 | 52.185.470 |
| 25/6/2026 | 8,41 | 8,38 | -0,12% | 8,38 | 8,44 | 8,41 | 8,38 | 8,42 | 2.981 | 49.237.548 |
| 24/6/2026 | 8,42 | 8,39 | +0,12% | 8,38 | 8,44 | 8,40 | 8,38 | 8,39 | 847 | 53.965.864 |
| 23/6/2026 | 8,43 | 8,38 | +0,12% | 8,38 | 8,47 | 8,42 | 8,38 | 8,44 | 1.715 | 121.516.142 |
| 22/6/2026 | 8,31 | 8,37 | +0,97% | 8,31 | 8,42 | 8,37 | 8,37 | 8,38 | 3.298 | 85.763.591 |
| 19/6/2026 | 8,27 | 8,29 | +0,61% | 8,26 | 8,32 | 8,29 | 8,29 | 8,30 | 949 | 83.077.398 |
| 18/6/2026 | 8,18 | 8,24 | +1,48% | 8,16 | 8,27 | 8,24 | 8,24 | 8,26 | 4.909 | 127.551.824 |
| 17/6/2026 | 8,17 | 8,12 | -0,12% | 8,10 | 8,17 | 8,13 | 8,11 | 8,12 | 560 | 50.208.666 |
| 16/6/2026 | 8,16 | 8,13 | -0,73% | 8,13 | 8,20 | 8,15 | 8,13 | 8,15 | 2.354 | 42.502.164 |
| 15/6/2026 | 8,16 | 8,19 | +0,24% | 8,15 | 8,24 | 8,19 | 8,16 | 8,19 | 826 | 52.318.920 |
| 12/6/2026 | 8,09 | 8,17 | +0,74% | 8,09 | 8,20 | 8,15 | 8,13 | 8,17 | 2.295 | 58.569.745 |
| 11/6/2026 | 8,06 | 8,11 | +0,12% | 8,06 | 8,13 | 8,09 | 8,11 | 8,13 | 2.268 | 47.085.736 |
| 10/6/2026 | 8,18 | 8,10 | -0,98% | 8,10 | 8,19 | 8,13 | 8,10 | 8,16 | 792 | 55.663.463 |
| 9/6/2026 | 8,16 | 8,18 | -0,24% | 8,16 | 8,21 | 8,18 | 8,17 | 8,18 | 610 | 31.911.466 |
| 8/6/2026 | 8,17 | 8,20 | +0,24% | 8,16 | 8,24 | 8,18 | 8,17 | 8,20 | 1.047 | 54.303.148 |
| 5/6/2026 | 8,16 | 8,18 | +0,25% | 8,11 | 8,20 | 8,15 | 8,18 | 8,20 | 1.612 | 36.305.906 |
| 3/6/2026 | 8,15 | 8,16 | -0,97% | 8,14 | 8,21 | 8,17 | 8,16 | 8,19 | 2.645 | 76.858.792 |
| 2/6/2026 | 8,22 | 8,24 | -0,12% | 8,20 | 8,28 | 8,23 | 8,20 | 8,24 | 1.224 | 60.479.359 |
| 1/6/2026 | 8,30 | 8,25 | -1,20% | 8,14 | 8,34 | 8,22 | 8,25 | 8,27 | 713 | 53.566.337 |
| 29/5/2026 | 8,32 | 8,35 | +0,85% | 8,29 | 8,39 | 8,32 | 8,34 | 8,35 | 619 | 50.041.828 |
| 28/5/2026 | 8,27 | 8,28 | -0,48% | 8,27 | 8,32 | 8,29 | 8,28 | 8,31 | 632 | 22.431.805 |
| 27/5/2026 | 8,30 | 8,32 | +0,24% | 8,27 | 8,32 | 8,29 | 8,30 | 8,32 | 2.025 | 38.737.816 |
| 26/5/2026 | 8,32 | 8,30 | +0,12% | 8,22 | 8,32 | 8,27 | 8,25 | 8,30 | 2.013 | 75.410.567 |
| 25/5/2026 | 8,33 | 8,29 | -0,48% | 8,27 | 8,33 | 8,29 | 8,29 | 8,31 | 921 | 47.845.042 |
| 22/5/2026 | 8,29 | 8,33 | +0,48% | 8,25 | 8,34 | 8,30 | 8,32 | 8,33 | 1.106 | 34.930.926 |
| 21/5/2026 | 8,27 | 8,29 | +0,61% | 8,20 | 8,29 | 8,24 | 8,29 | 8,30 | 453 | 30.761.183 |
| 20/5/2026 | 8,15 | 8,24 | +1,10% | 8,15 | 8,24 | 8,19 | 8,22 | 8,24 | 720 | 38.876.003 |
| 19/5/2026 | 8,28 | 8,15 | -1,45% | 8,12 | 8,28 | 8,19 | 8,15 | 8,17 | 871 | 110.116.933 |
| 18/5/2026 | 8,35 | 8,27 | -0,72% | 8,27 | 8,35 | 8,28 | 8,27 | 8,29 | 788 | 64.679.957 |
| 15/5/2026 | 8,31 | 8,33 | +0,24% | 8,29 | 8,35 | 8,32 | 8,33 | 8,34 | 1.069 | 25.346.687 |
| 14/5/2026 | 8,27 | 8,31 | +0,73% | 8,26 | 8,33 | 8,29 | 8,31 | 8,32 | 595 | 69.984.466 |
| 13/5/2026 | 8,36 | 8,25 | -1,43% | 8,20 | 8,36 | 8,29 | 8,25 | 8,28 | 825 | 48.236.477 |
| 12/5/2026 | 8,35 | 8,37 | +0,24% | 8,29 | 8,37 | 8,31 | 8,30 | 8,37 | 984 | 77.425.651 |
| 11/5/2026 | 8,37 | 8,35 | -0,12% | 8,29 | 8,38 | 8,33 | 8,33 | 8,35 | 3.292 | 116.074.929 |
| 8/5/2026 | 8,35 | 8,36 | 0,00% | 8,34 | 8,43 | 8,38 | 8,36 | 8,37 | 1.047 | 58.688.203 |
| 7/5/2026 | 8,39 | 8,36 | -0,24% | 8,34 | 8,39 | 8,35 | 8,34 | 8,36 | 611 | 25.427.089 |
| 6/5/2026 | 8,38 | 8,38 | 0,00% | 8,33 | 8,39 | 8,36 | 8,36 | 8,38 | 717 | 48.356.351 |
| 5/5/2026 | 8,40 | 8,38 | -0,24% | 8,34 | 8,40 | 8,36 | 8,36 | 8,38 | 647 | 48.947.962 |
| 4/5/2026 | 8,40 | 8,40 | -1,18% | 8,32 | 8,45 | 8,36 | 8,37 | 8,40 | 1.840 | 93.891.818 |
| 30/4/2026 | 8,49 | 8,50 | +0,35% | 8,45 | 8,50 | 8,48 | 8,47 | 8,50 | 696 | 50.579.502 |
| 29/4/2026 | 8,45 | 8,47 | +0,71% | 8,44 | 8,48 | 8,45 | 8,45 | 8,47 | 781 | 55.118.937 |
| 28/4/2026 | 8,47 | 8,41 | 0,00% | 8,38 | 8,47 | 8,41 | 8,41 | 8,42 | 2.395 | 46.349.118 |
| 27/4/2026 | 8,41 | 8,41 | -0,71% | 8,40 | 8,47 | 8,43 | 8,41 | 8,44 | 890 | 64.604.051 |
| 24/4/2026 | 8,44 | 8,47 | +0,36% | 8,41 | 8,47 | 8,44 | 8,42 | 8,47 | 897 | 52.350.794 |
| 23/4/2026 | 8,43 | 8,44 | -0,12% | 8,42 | 8,47 | 8,44 | 8,44 | 8,45 | 1.169 | 28.793.674 |
| 22/4/2026 | 8,45 | 8,45 | +0,36% | 8,41 | 8,47 | 8,43 | 8,42 | 8,45 | 836 | 71.970.329 |
| 20/4/2026 | 8,41 | 8,42 | -0,71% | 8,39 | 8,45 | 8,43 | 8,42 | 8,45 | 1.043 | 63.525.472 |
| 17/4/2026 | 8,50 | 8,48 | -0,24% | 8,45 | 8,50 | 8,47 | 8,46 | 8,48 | 623 | 40.786.522 |
| 16/4/2026 | 8,48 | 8,50 | +1,07% | 8,43 | 8,51 | 8,47 | 8,48 | 8,50 | 633 | 47.246.887 |
| 15/4/2026 | 8,41 | 8,41 | -0,12% | 8,41 | 8,47 | 8,43 | 8,41 | 8,45 | 818 | 32.713.610 |
| 14/4/2026 | 8,39 | 8,42 | +0,36% | 8,39 | 8,44 | 8,41 | 8,41 | 8,42 | 1.726 | 37.852.788 |
| 13/4/2026 | 8,42 | 8,39 | -0,36% | 8,38 | 8,45 | 8,41 | 8,39 | 8,42 | 795 | 38.861.563 |
| 10/4/2026 | 8,40 | 8,42 | +0,12% | 8,39 | 8,43 | 8,40 | 8,40 | 8,42 | 721 | 79.710.710 |
| 9/4/2026 | 8,45 | 8,41 | +0,12% | 8,36 | 8,45 | 8,41 | 8,37 | 8,41 | 1.821 | 44.102.328 |
| 8/4/2026 | 8,36 | 8,40 | +0,48% | 8,36 | 8,43 | 8,39 | 8,40 | 8,42 | 1.093 | 53.200.112 |
| 7/4/2026 | 8,38 | 8,36 | -0,24% | 8,34 | 8,40 | 8,36 | 8,36 | 8,39 | 2.833 | 53.213.423 |
| 6/4/2026 | 8,35 | 8,38 | -0,12% | 8,34 | 8,40 | 8,37 | 8,38 | 8,39 | 1.551 | 38.071.897 |
| 2/4/2026 | 8,35 | 8,39 | +0,48% | 8,30 | 8,39 | 8,34 | 8,34 | 8,39 | 1.114 | 65.098.906 |
| 1/4/2026 | 8,29 | 8,35 | -0,95% | 8,23 | 8,35 | 8,30 | 8,33 | 8,35 | 778 | 31.935.939 |
| 31/3/2026 | 8,41 | 8,43 | +0,24% | 8,41 | 8,50 | 8,44 | 8,43 | 8,46 | 1.549 | 44.525.678 |
| 30/3/2026 | 8,44 | 8,41 | -0,24% | 8,39 | 8,52 | 8,43 | 8,41 | 8,43 | 2.977 | 59.955.592 |
| 27/3/2026 | 8,51 | 8,43 | +0,12% | 8,43 | 8,54 | 8,48 | 8,43 | 8,49 | 1.888 | 75.840.189 |
| 26/3/2026 | 8,43 | 8,42 | -0,24% | 8,40 | 8,50 | 8,45 | 8,42 | 8,49 | 924 | 114.502.292 |
| 25/3/2026 | 8,37 | 8,44 | +0,72% | 8,37 | 8,47 | 8,42 | 8,42 | 8,44 | 943 | 42.692.524 |
| 24/3/2026 | 8,36 | 8,38 | +0,36% | 8,27 | 8,44 | 8,34 | 8,38 | 8,44 | 807 | 103.892.849 |
| 23/3/2026 | 8,44 | 8,35 | 0,00% | 8,26 | 8,45 | 8,33 | 8,35 | 8,36 | 1.574 | 297.806.425 |
| 20/3/2026 | 8,50 | 8,35 | -1,65% | 8,33 | 8,53 | 8,41 | 8,35 | 8,38 | 3.355 | 121.385.673 |
| 19/3/2026 | 8,33 | 8,49 | +1,07% | 8,33 | 8,57 | 8,44 | 8,49 | 8,55 | 1.009 | 135.436.297 |
| 18/3/2026 | 8,43 | 8,40 | -0,24% | 8,33 | 8,44 | 8,38 | 8,40 | 8,43 | 5.041 | 149.770.410 |
| 17/3/2026 | 8,40 | 8,42 | +0,24% | 8,33 | 8,43 | 8,39 | 8,41 | 8,42 | 706 | 47.891.903 |
| 16/3/2026 | 8,40 | 8,40 | 0,00% | 8,35 | 8,43 | 8,39 | 8,36 | 8,40 | 1.012 | 77.433.080 |
| 13/3/2026 | 8,39 | 8,40 | +0,12% | 8,36 | 8,44 | 8,39 | 8,40 | 8,42 | 1.095 | 60.851.153 |
| 12/3/2026 | 8,40 | 8,39 | -0,47% | 8,36 | 8,43 | 8,39 | 8,36 | 8,39 | 771 | 64.446.931 |
| 11/3/2026 | 8,44 | 8,43 | +0,36% | 8,36 | 8,44 | 8,40 | 8,41 | 8,43 | 1.271 | 50.028.911 |
| 10/3/2026 | 8,45 | 8,40 | 0,00% | 8,33 | 8,45 | 8,40 | 8,40 | 8,41 | 890 | 55.328.819 |
| 9/3/2026 | 8,45 | 8,40 | -0,59% | 8,37 | 8,46 | 8,40 | 8,40 | 8,42 | 1.198 | 89.035.490 |
| 6/3/2026 | 8,40 | 8,45 | +0,60% | 8,34 | 8,45 | 8,40 | 8,43 | 8,45 | 1.592 | 110.980.798 |
| 5/3/2026 | 8,40 | 8,40 | 0,00% | 8,32 | 8,40 | 8,37 | 8,35 | 8,40 | 1.052 | 82.045.600 |
| 4/3/2026 | 8,21 | 8,40 | +2,31% | 8,21 | 8,40 | 8,34 | 8,31 | 8,40 | 1.118 | 178.488.204 |
| 3/3/2026 | 8,29 | 8,21 | -0,97% | 8,17 | 8,30 | 8,21 | 8,19 | 8,21 | 4.323 | 60.169.578 |
| 2/3/2026 | 8,28 | 8,29 | -1,89% | 8,16 | 8,33 | 8,25 | 8,26 | 8,29 | 1.609 | 97.526.742 |
| 27/2/2026 | 8,45 | 8,45 | +0,48% | 8,39 | 8,49 | 8,44 | 8,45 | 8,46 | 1.306 | 96.554.824 |
| 26/2/2026 | 8,35 | 8,41 | +0,24% | 8,32 | 8,45 | 8,37 | 8,39 | 8,41 | 1.179 | 65.189.745 |
| 25/2/2026 | 8,29 | 8,39 | +1,33% | 8,29 | 8,40 | 8,32 | 8,33 | 8,39 | 3.199 | 68.741.152 |
| 24/2/2026 | 8,25 | 8,28 | +0,36% | 8,17 | 8,31 | 8,24 | 8,24 | 8,28 | 2.592 | 145.705.794 |
| 23/2/2026 | 8,19 | 8,25 | +0,86% | 8,17 | 8,29 | 8,19 | 8,22 | 8,25 | 2.482 | 100.070.312 |
| 20/2/2026 | 8,13 | 8,18 | +0,62% | 8,12 | 8,19 | 8,16 | 8,18 | 8,19 | 1.624 | 76.259.249 |
| 19/2/2026 | 8,15 | 8,13 | -0,12% | 8,12 | 8,16 | 8,13 | 8,12 | 8,13 | 3.348 | 44.730.520 |
| 18/2/2026 | 8,12 | 8,14 | +0,25% | 8,09 | 8,14 | 8,11 | 8,13 | 8,14 | 868 | 60.424.356 |
| 13/2/2026 | 8,14 | 8,12 | -0,12% | 8,09 | 8,14 | 8,11 | 8,09 | 8,12 | 3.364 | 60.609.333 |
| 11/2/2026 | 8,09 | 8,13 | +0,49% | 8,09 | 8,13 | 8,10 | 8,11 | 8,13 | 1.835 | 83.627.502 |
| 10/2/2026 | 8,10 | 8,09 | -0,12% | 8,08 | 8,13 | 8,10 | 8,08 | 8,09 | 991 | 107.377.830 |
| 9/2/2026 | 8,06 | 8,10 | -0,12% | 8,06 | 8,12 | 8,10 | 8,10 | 8,12 | 2.923 | 72.167.886 |
| 6/2/2026 | 8,08 | 8,11 | +0,25% | 8,08 | 8,12 | 8,10 | 8,09 | 8,11 | 1.659 | 45.696.743 |
| 5/2/2026 | 8,11 | 8,09 | 0,00% | 8,07 | 8,13 | 8,09 | 8,08 | 8,09 | 3.536 | 66.719.812 |
| 4/2/2026 | 8,10 | 8,09 | +0,12% | 8,05 | 8,11 | 8,08 | 8,06 | 8,09 | 1.913 | 62.679.340 |
| 3/2/2026 | 8,02 | 8,08 | +0,37% | 8,02 | 8,10 | 8,07 | 8,06 | 8,08 | 1.294 | 82.399.480 |
| 2/2/2026 | 8,10 | 8,05 | -1,95% | 8,04 | 8,11 | 8,07 | 8,05 | 8,07 | 3.306 | 101.620.885 |
| 30/1/2026 | 8,20 | 8,21 | -0,36% | 8,12 | 8,22 | 8,14 | 8,20 | 8,21 | 3.906 | 421.748.421 |
| 29/1/2026 | 8,21 | 8,24 | +0,37% | 8,16 | 8,24 | 8,18 | 8,20 | 8,24 | 3.638 | 78.289.117 |
| 28/1/2026 | 8,23 | 8,21 | -0,48% | 8,17 | 8,24 | 8,19 | 8,20 | 8,21 | 4.953 | 88.909.636 |
| 27/1/2026 | 8,31 | 8,25 | -0,60% | 8,17 | 8,31 | 8,22 | 8,23 | 8,25 | 5.207 | 149.252.409 |
| 26/1/2026 | 8,30 | 8,30 | +0,24% | 8,22 | 8,31 | 8,25 | 8,30 | 8,31 | 7.528 | 76.291.530 |
| 23/1/2026 | 8,17 | 8,28 | +1,47% | 8,16 | 8,28 | 8,21 | 8,25 | 8,28 | 5.707 | 71.963.961 |
| 22/1/2026 | 8,12 | 8,16 | +0,49% | 8,09 | 8,18 | 8,13 | 8,15 | 8,16 | 6.529 | 62.966.940 |
| 21/1/2026 | 8,11 | 8,12 | +0,12% | 8,07 | 8,14 | 8,10 | 8,10 | 8,12 | 8.112 | 79.675.070 |