B3 · PLRI11 · stock
Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund (PLRI11) stock price history
Every B3 trading session of Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund from Aug 7, 2014 to Nov 12, 2026: 2,874 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PLRI11 adjusted close, 2014 to 2026
- R$18.99
- All time high, 2017
- R$7.96
- 52 week high, R$3.67 low
- 2,874
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
PLRI11 key facts
- Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund (PLRI11) closed at R$5.00 on Nov 12, 2026 on B3.
- PLRI11's all time high close is R$18.99, set on Apr 27, 2017; its all time low close is R$2.55 on Jun 21, 2024.
- PLRI11's 52 week range is R$3.67 to R$7.96.
- PLRI11 returned -8.9% over the year to Nov 12, 2026 and -20.1% over five years.
- Over ten years PLRI11 returned -71%, -11.7% a year compounded.
- PLRI11's deepest drawdown was -86.6% from Apr 27, 2017 to Jun 21, 2024.
- DataCedar holds 2,874 daily sessions of PLRI11 history from Aug 7, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PLRI11 price chart, 2014 to 2026
PLRI11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +14.7% |
| 6 months | +9.4% |
| Year to date | -34.8% |
| 1 year | -8.9% |
| 3 years | +45.8% |
| 5 years | -20.1% |
| 10 years | -71.1% |
| Since Aug 7, 2014 | -71.4% |
| Compound annual growth, 12.3 years | -9.7% |
PLRI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$18.99 on Apr 27, 2017
- All time low close
- R$2.55 on Jun 21, 2024
- 52 week high
- R$7.96 on Jan 13, 2026
- 52 week low
- R$3.67 on Feb 12, 2026
- Deepest drawdown
- -86.6% from Apr 27, 2017 to Jun 21, 2024, not yet recovered
- Best single session
- +80.5% on Jun 24, 2024
- Worst single session
- -33.2% on Aug 8, 2024
- Volatility, 1 year annualised
- 83.9%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2024, +69%
- Worst calendar year
- 2023, -25%
PLRI11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 7, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.57 | R$7.96 | R$3.67 | R$5.00 | -34.8% | 25.9K | 206 |
| 2025 | R$6.31 | R$11.21 | R$5.37 | R$7.66 | +33.5% | 70.4K | 247 |
| 2024 | R$3.46 | R$8.57 | R$2.55 | R$5.74 | +68.8% | 36.5K | 250 |
| 2023 | R$4.49 | R$4.78 | R$3.26 | R$3.40 | -24.6% | 50K | 242 |
| 2022 | R$5.91 | R$6.89 | R$3.96 | R$4.51 | -23.6% | 59K | 242 |
| 2021 | R$6.84 | R$8.10 | R$5.31 | R$5.91 | -16.5% | 55.8K | 214 |
| 2020 | R$8.89 | R$9.05 | R$5.64 | R$7.08 | -23.0% | 100.2K | 236 |
| 2019 | R$11.85 | R$11.85 | R$8.61 | R$9.19 | -23.7% | 139.6K | 248 |
| 2018 | R$14.00 | R$14.49 | R$11.50 | R$12.04 | -15.6% | 82.1K | 219 |
| 2017 | R$16.11 | R$19.56 | R$11.46 | R$14.26 | -15.5% | 72.5K | 241 |
| 2016 | R$15.11 | R$18.24 | R$13.19 | R$16.87 | +14.4% | 90.2K | 221 |
| 2015 | R$16.34 | R$17.63 | R$14.75 | R$14.75 | -9.8% | 79.1K | 208 |
| 2014 | R$17.79 | R$18.70 | R$15.21 | R$16.34 | n/a | 22.7K | 100 |
PLRI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$5.00 | -13.8% |
| October 2026 | R$5.80 | +3.6% |
| September 2026 | R$5.60 | +13.5% |
| August 2026 | R$4.93 | -0.1% |
| July 2026 | R$4.94 | -9.7% |
| June 2026 | R$5.47 | +18.7% |
| May 2026 | R$4.61 | -2.0% |
| April 2026 | R$4.70 | +7.0% |
| March 2026 | R$4.40 | +5.8% |
| February 2026 | R$4.16 | -36.8% |
| January 2026 | R$6.57 | -14.3% |
| December 2025 | R$7.66 | +26.2% |
About the PLRI11 data
Daily bars. 2,874 sessions from Aug 7, 2014 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3APLRI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PINE4 Banco Pine S.A.
- PLAG11 Vbi Agro - Fundo De Investimento Imobiliario
- PLAS3 Plascar Participações Industriais S.A.
- PLPL3 Plano & Plano Desenvolvimento Imobiliário S.A.
- PMAM3 Paranapanema S.A.
- PMIS11 Paramis Hedge Fund Fundo De Investimento Imobiliario - Fii
- PMLL11 Patria Malls Fundo De Investimento Imobiliario
- PMRL11 Permuta Residencial Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
PLRI11 share price history
