Az Quest Infra-Yield Ii Fundo De Investimento Em Participacoes Em Infraestrutura historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	100.00	100.00	97.810	100.00	61.858	1,537
2024-02-27	99.000	100.00	97.810	100.00	61.858	1,844
2024-02-26	99.990	100.00	99.010	100.00	61.858	1,539
2024-02-23	100.00	100.00	99.990	100.00	61.858	326
2024-02-22	100.00	100.00	99.500	100.00	61.858	1,530
2024-02-21	100.99	101.00	99.990	100.50	62.168	670
2024-02-20	100.00	100.00	98.800	100.00	61.858	993
2024-02-19	98.800	100.00	98.800	100.00	61.858	250
2024-02-16	99.990	100.00	98.500	100.00	61.116	418
2024-02-15	99.100	100.00	97.010	100.00	61.116	895
2024-02-14	99.990	100.00	99.100	99.100	60.566	433
2024-02-09	99.990	100.00	99.990	100.00	61.116	310
2024-02-08	100.00	100.00	100.00	100.00	61.116	7,963
2024-02-07	100.00	100.00	100.00	100.00	61.116	300
2024-02-06	100.00	100.00	98.500	100.00	61.116	1,344
2024-02-05	99.000	100.20	99.000	100.20	61.238	235
2024-02-02	99.500	99.500	99.000	99.000	60.505	1,201
2024-02-01	99.000	100.00	99.000	100.00	61.116	204
2024-01-31	99.010	100.49	97.000	100.47	61.403	1,212
2024-01-30	99.060	101.00	99.030	101.00	61.727	1,096
2024-01-29	101.00	101.00	100.00	100.00	61.116	187
2024-01-26	101.00	101.00	99.010	101.00	61.727	537
2024-01-25	100.99	101.00	100.99	100.99	61.721	101
2024-01-24	101.00	101.00	101.00	101.00	61.727	5
2024-01-23	100.00	100.10	100.00	100.00	61.116	372
2024-01-22	100.99	100.99	100.99	100.99	61.721	0
2024-01-19	100.97	100.99	100.97	100.99	61.721	26
2024-01-18	99.000	101.00	97.010	101.00	61.727	1,236
2024-01-17	100.95	100.95	98.000	99.000	60.505	2,403
2024-01-16	101.00	101.00	101.00	101.00	61.727	219
2024-01-15	100.01	100.01	100.01	100.01	61.122	1

← NewerPage 12 of 12 · 691 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.