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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/12/2024 | 7,69 | 7,78 | +2,23% | 7,56 | 7,92 | 7,79 | 7,75 | 7,79 | 2.314 | 63.500.591 |
| 5/12/2024 | 7,62 | 7,61 | +0,40% | 7,55 | 7,73 | 7,63 | 7,61 | 7,62 | 938 | 66.907.674 |
| 4/12/2024 | 7,74 | 7,58 | -1,04% | 7,57 | 7,76 | 7,64 | 7,58 | 7,60 | 951 | 46.553.439 |
| 3/12/2024 | 7,76 | 7,66 | -2,05% | 7,61 | 7,82 | 7,72 | 7,66 | 7,67 | 1.524 | 104.942.197 |
| 2/12/2024 | 8,00 | 7,82 | -1,51% | 7,71 | 8,00 | 7,80 | 7,78 | 7,82 | 3.711 | 124.679.201 |
| 29/11/2024 | 8,06 | 7,94 | -1,49% | 7,94 | 8,16 | 8,05 | 8,02 | 8,04 | 1.335 | 60.334.402 |
| 28/11/2024 | 8,31 | 8,06 | -2,42% | 8,01 | 8,32 | 8,16 | 8,01 | 8,06 | 824 | 54.245.622 |
| 27/11/2024 | 8,32 | 8,26 | +0,12% | 8,25 | 8,35 | 8,31 | 8,26 | 8,32 | 1.445 | 37.996.076 |
| 26/11/2024 | 8,22 | 8,25 | +1,48% | 8,16 | 8,33 | 8,23 | 8,23 | 8,25 | 704 | 45.203.377 |
| 25/11/2024 | 8,15 | 8,13 | +0,87% | 8,09 | 8,25 | 8,19 | 8,13 | 8,20 | 1.795 | 69.333.743 |
| 22/11/2024 | 8,00 | 8,06 | +0,75% | 7,98 | 8,15 | 8,04 | 8,06 | 8,08 | 946 | 58.905.508 |
| 21/11/2024 | 7,98 | 8,00 | +0,50% | 7,96 | 8,02 | 7,98 | 7,99 | 8,00 | 2.904 | 73.378.255 |
| 19/11/2024 | 7,94 | 7,96 | +0,25% | 7,87 | 7,98 | 7,91 | 7,95 | 7,96 | 3.777 | 78.683.048 |
| 18/11/2024 | 7,85 | 7,94 | +0,89% | 7,76 | 7,94 | 7,85 | 7,91 | 7,94 | 3.798 | 124.981.287 |
| 14/11/2024 | 7,81 | 7,87 | 0,00% | 7,77 | 7,96 | 7,83 | 7,81 | 7,87 | 7.209 | 72.357.377 |
| 13/11/2024 | 7,91 | 7,87 | -0,51% | 7,82 | 8,01 | 7,90 | 7,84 | 7,87 | 1.323 | 37.503.512 |
| 12/11/2024 | 7,95 | 7,91 | -0,50% | 7,90 | 8,04 | 7,96 | 7,90 | 7,94 | 798 | 33.603.115 |
| 11/11/2024 | 7,94 | 7,95 | +0,13% | 7,94 | 8,05 | 7,99 | 7,95 | 7,99 | 1.140 | 72.602.765 |
| 8/11/2024 | 7,85 | 7,94 | +0,38% | 7,85 | 7,95 | 7,91 | 7,94 | 7,95 | 1.062 | 37.293.132 |
| 7/11/2024 | 7,83 | 7,91 | +0,13% | 7,83 | 7,94 | 7,89 | 7,87 | 7,91 | 3.412 | 42.257.985 |
| 6/11/2024 | 7,91 | 7,90 | -0,25% | 7,77 | 7,91 | 7,85 | 7,86 | 7,90 | 1.504 | 96.850.924 |
| 5/11/2024 | 7,95 | 7,92 | -0,63% | 7,85 | 7,97 | 7,88 | 7,89 | 7,92 | 5.706 | 84.139.467 |
| 4/11/2024 | 7,96 | 7,97 | +0,13% | 7,95 | 8,04 | 7,97 | 7,97 | 7,98 | 1.122 | 37.861.811 |
| 1/11/2024 | 8,11 | 7,96 | -1,85% | 7,91 | 8,13 | 7,98 | 7,94 | 7,96 | 1.819 | 42.566.828 |
| 31/10/2024 | 8,09 | 8,11 | +0,50% | 8,01 | 8,11 | 8,07 | 8,09 | 8,11 | 1.134 | 43.646.016 |
| 30/10/2024 | 8,03 | 8,07 | -0,37% | 8,01 | 8,11 | 8,04 | 8,06 | 8,07 | 2.219 | 61.900.392 |
| 29/10/2024 | 7,98 | 8,10 | +1,25% | 7,98 | 8,11 | 8,03 | 8,10 | 8,11 | 4.013 | 33.066.451 |
| 28/10/2024 | 7,90 | 8,00 | +0,88% | 7,87 | 8,00 | 7,92 | 7,99 | 8,00 | 1.431 | 98.807.358 |
| 25/10/2024 | 7,97 | 7,93 | -0,13% | 7,87 | 8,02 | 7,92 | 7,89 | 7,93 | 3.483 | 53.470.468 |
| 24/10/2024 | 8,01 | 7,94 | -0,63% | 7,92 | 8,11 | 7,98 | 7,94 | 7,97 | 2.475 | 39.972.516 |
| 23/10/2024 | 8,16 | 7,99 | -2,08% | 7,93 | 8,16 | 8,02 | 7,99 | 8,01 | 2.029 | 70.734.295 |
| 22/10/2024 | 8,17 | 8,16 | -0,37% | 8,12 | 8,19 | 8,15 | 8,15 | 8,16 | 1.010 | 31.149.751 |
| 21/10/2024 | 8,13 | 8,19 | +0,74% | 8,10 | 8,19 | 8,14 | 8,18 | 8,19 | 812 | 36.597.462 |
| 18/10/2024 | 8,20 | 8,13 | +0,25% | 7,99 | 8,20 | 8,06 | 8,11 | 8,13 | 1.205 | 87.043.116 |
| 17/10/2024 | 8,23 | 8,11 | -1,22% | 8,11 | 8,24 | 8,15 | 8,11 | 8,15 | 1.575 | 42.117.349 |
| 16/10/2024 | 8,15 | 8,21 | +0,74% | 8,15 | 8,26 | 8,22 | 8,21 | 8,23 | 3.275 | 48.277.837 |
| 15/10/2024 | 8,20 | 8,15 | -0,49% | 8,11 | 8,26 | 8,18 | 8,14 | 8,15 | 2.096 | 47.431.640 |
| 14/10/2024 | 8,18 | 8,19 | +0,86% | 8,15 | 8,21 | 8,17 | 8,19 | 8,20 | 2.778 | 35.362.157 |
| 11/10/2024 | 8,15 | 8,12 | -0,12% | 8,01 | 8,15 | 8,09 | 8,11 | 8,12 | 2.949 | 58.973.487 |
| 10/10/2024 | 8,11 | 8,13 | +0,25% | 8,09 | 8,14 | 8,11 | 8,12 | 8,13 | 827 | 46.392.131 |
| 9/10/2024 | 8,14 | 8,11 | -0,37% | 8,08 | 8,14 | 8,10 | 8,09 | 8,11 | 2.873 | 47.667.027 |
| 8/10/2024 | 8,35 | 8,14 | -2,16% | 8,10 | 8,35 | 8,15 | 8,14 | 8,16 | 3.803 | 128.275.889 |
| 7/10/2024 | 8,35 | 8,32 | -0,36% | 8,31 | 8,39 | 8,33 | 8,32 | 8,33 | 2.798 | 57.241.943 |
| 4/10/2024 | 8,55 | 8,35 | -2,11% | 8,33 | 8,55 | 8,39 | 8,35 | 8,37 | 2.189 | 79.338.469 |
| 3/10/2024 | 8,52 | 8,53 | +0,24% | 8,48 | 8,55 | 8,51 | 8,52 | 8,53 | 516 | 25.345.971 |
| 2/10/2024 | 8,56 | 8,51 | -0,58% | 8,44 | 8,56 | 8,49 | 8,48 | 8,51 | 2.850 | 46.140.047 |
| 1/10/2024 | 8,60 | 8,56 | -1,72% | 8,53 | 8,66 | 8,55 | 8,55 | 8,56 | 5.288 | 56.843.871 |
| 30/9/2024 | 8,62 | 8,71 | +3,08% | 8,61 | 8,72 | 8,67 | 8,69 | 8,71 | 1.035 | 35.545.749 |
| 26/9/2024 | 8,56 | 8,45 | +0,12% | 8,41 | 8,56 | 8,44 | 8,42 | 8,45 | 2.634 | 58.996.578 |
| 25/9/2024 | 8,53 | 8,44 | -0,82% | 8,44 | 8,59 | 8,48 | 8,44 | 8,52 | 3.844 | 72.082.039 |
| 24/9/2024 | 8,57 | 8,51 | -0,70% | 8,51 | 8,61 | 8,55 | 8,51 | 8,58 | 2.005 | 63.616.394 |
| 23/9/2024 | 8,59 | 8,57 | -0,23% | 8,55 | 8,61 | 8,58 | 8,55 | 8,57 | 2.194 | 81.701.866 |
| 20/9/2024 | 8,65 | 8,59 | -0,35% | 8,59 | 8,65 | 8,62 | 8,58 | 8,59 | 1.889 | 57.242.215 |
| 19/9/2024 | 8,68 | 8,62 | -0,23% | 8,62 | 8,72 | 8,67 | 8,61 | 8,62 | 1.706 | 48.729.726 |
| 18/9/2024 | 8,71 | 8,64 | -0,69% | 8,62 | 8,71 | 8,66 | 8,63 | 8,64 | 4.794 | 82.927.406 |
| 17/9/2024 | 8,72 | 8,70 | -0,23% | 8,68 | 8,76 | 8,69 | 8,68 | 8,70 | 2.888 | 64.325.924 |
| 16/9/2024 | 8,78 | 8,72 | -0,11% | 8,70 | 8,80 | 8,74 | 8,71 | 8,72 | 1.813 | 48.824.560 |
| 13/9/2024 | 8,77 | 8,73 | -0,46% | 8,72 | 8,81 | 8,77 | 8,73 | 8,80 | 3.091 | 52.687.094 |
| 12/9/2024 | 8,77 | 8,77 | +0,11% | 8,72 | 8,77 | 8,75 | 8,76 | 8,77 | 884 | 57.933.885 |
| 11/9/2024 | 8,80 | 8,76 | +0,34% | 8,74 | 8,80 | 8,76 | 8,75 | 8,76 | 2.111 | 49.297.650 |
| 10/9/2024 | 8,79 | 8,73 | -0,46% | 8,73 | 8,79 | 8,76 | 8,73 | 8,74 | 1.086 | 36.286.684 |
| 9/9/2024 | 8,81 | 8,77 | -0,34% | 8,71 | 8,81 | 8,76 | 8,76 | 8,77 | 16.880 | 61.466.671 |
| 6/9/2024 | 8,80 | 8,80 | 0,00% | 8,75 | 8,80 | 8,78 | 8,79 | 8,80 | 1.618 | 53.146.525 |
| 5/9/2024 | 8,80 | 8,80 | 0,00% | 8,75 | 8,82 | 8,79 | 8,79 | 8,80 | 2.337 | 54.657.326 |
| 4/9/2024 | 8,73 | 8,80 | +1,03% | 8,71 | 8,80 | 8,75 | 8,79 | 8,80 | 2.483 | 59.064.684 |
| 3/9/2024 | 8,77 | 8,71 | -0,46% | 8,66 | 8,77 | 8,71 | 8,71 | 8,73 | 7.205 | 97.719.528 |
| 2/9/2024 | 8,79 | 8,75 | -0,79% | 8,73 | 8,80 | 8,76 | 8,74 | 8,75 | 2.301 | 72.574.005 |
| 30/8/2024 | 8,80 | 8,82 | +0,23% | 8,78 | 8,83 | 8,80 | 8,81 | 8,82 | 3.001 | 94.593.142 |
| 29/8/2024 | 8,81 | 8,80 | -0,11% | 8,76 | 8,83 | 8,78 | 8,79 | 8,80 | 2.338 | 81.244.071 |
| 28/8/2024 | 8,81 | 8,81 | -0,11% | 8,78 | 8,84 | 8,80 | 8,80 | 8,81 | 2.831 | 96.685.121 |
| 27/8/2024 | 8,84 | 8,82 | -0,23% | 8,80 | 8,84 | 8,81 | 8,81 | 8,82 | 2.178 | 73.887.729 |
| 26/8/2024 | 8,89 | 8,84 | -0,56% | 8,81 | 8,89 | 8,83 | 8,83 | 8,84 | 3.085 | 115.563.034 |
| 23/8/2024 | 8,86 | 8,89 | +0,79% | 8,83 | 8,89 | 8,86 | 8,88 | 8,89 | 8.003 | 99.964.799 |
| 22/8/2024 | 8,85 | 8,82 | -0,34% | 8,80 | 8,85 | 8,82 | 8,82 | 8,83 | 5.506 | 91.179.139 |
| 21/8/2024 | 8,88 | 8,85 | -0,34% | 8,82 | 8,90 | 8,86 | 8,84 | 8,86 | 8.016 | 88.724.005 |
| 20/8/2024 | 8,93 | 8,88 | -0,45% | 8,86 | 8,93 | 8,89 | 8,86 | 8,88 | 3.818 | 96.968.047 |
| 19/8/2024 | 8,94 | 8,92 | -0,11% | 8,90 | 8,94 | 8,91 | 8,91 | 8,92 | 3.089 | 95.181.971 |
| 16/8/2024 | 8,94 | 8,93 | -0,11% | 8,91 | 8,97 | 8,92 | 8,92 | 8,93 | 5.098 | 90.398.045 |
| 15/8/2024 | 8,96 | 8,94 | 0,00% | 8,92 | 8,98 | 8,94 | 8,93 | 8,95 | 3.324 | 85.761.089 |
| 14/8/2024 | 8,97 | 8,94 | 0,00% | 8,91 | 8,97 | 8,93 | 8,93 | 8,94 | 2.697 | 75.806.426 |
| 13/8/2024 | 9,06 | 8,94 | -0,67% | 8,93 | 9,06 | 8,97 | 8,93 | 8,94 | 4.003 | 78.362.041 |
| 12/8/2024 | 9,05 | 9,00 | -0,33% | 8,97 | 9,06 | 9,03 | 8,98 | 9,04 | 3.753 | 43.832.741 |
| 9/8/2024 | 9,03 | 9,03 | +0,89% | 8,97 | 9,05 | 9,01 | 9,02 | 9,03 | 2.969 | 44.061.055 |
| 8/8/2024 | 9,11 | 8,95 | -1,76% | 8,95 | 9,11 | 9,00 | 8,95 | 8,99 | 2.789 | 67.367.020 |
| 7/8/2024 | 9,03 | 9,11 | +0,89% | 9,02 | 9,12 | 9,08 | 9,08 | 9,11 | 2.625 | 41.102.426 |
| 6/8/2024 | 8,94 | 9,03 | +1,23% | 8,94 | 9,08 | 8,99 | 8,99 | 9,03 | 1.937 | 40.676.624 |
| 5/8/2024 | 8,98 | 8,92 | -1,11% | 8,91 | 9,02 | 8,95 | 8,92 | 8,95 | 1.145 | 54.276.257 |
| 2/8/2024 | 9,07 | 9,02 | 0,00% | 8,99 | 9,07 | 9,01 | 9,02 | 9,03 | 3.799 | 29.211.263 |
| 1/8/2024 | 9,05 | 9,02 | -1,31% | 9,00 | 9,06 | 9,02 | 9,00 | 9,02 | 696 | 31.689.890 |
| 31/7/2024 | 9,17 | 9,14 | +0,44% | 9,10 | 9,17 | 9,12 | 9,12 | 9,14 | 1.182 | 45.199.772 |
| 30/7/2024 | 9,11 | 9,10 | -0,22% | 9,05 | 9,19 | 9,10 | 9,09 | 9,10 | 1.243 | 58.245.591 |
| 29/7/2024 | 9,17 | 9,12 | +0,55% | 9,09 | 9,18 | 9,12 | 9,10 | 9,12 | 2.020 | 59.236.226 |
| 26/7/2024 | 9,15 | 9,07 | -0,87% | 9,05 | 9,19 | 9,12 | 9,07 | 9,16 | 988 | 53.940.950 |
| 25/7/2024 | 9,16 | 9,15 | +0,11% | 9,08 | 9,20 | 9,13 | 9,14 | 9,15 | 1.430 | 40.995.122 |
| 24/7/2024 | 9,18 | 9,14 | -0,11% | 9,10 | 9,18 | 9,13 | 9,14 | 9,15 | 836 | 39.112.234 |
| 23/7/2024 | 9,16 | 9,15 | +0,22% | 9,10 | 9,20 | 9,14 | 9,14 | 9,15 | 1.414 | 48.943.601 |
| 22/7/2024 | 9,09 | 9,13 | +0,44% | 9,09 | 9,21 | 9,13 | 9,11 | 9,13 | 2.300 | 51.960.134 |